MetaCap

Fusemachines Stock Price History

NASDAQ: FUSETechnologyEDP ServicesUSD

0.4264+0.0117 (+2.82%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FUSE price history at a glance

The price history for Fusemachines (FUSE) on this page begins on March 7, 2022, when the stock closed at $9.75; it most recently closed at $0.4264 on October 5, 2026. The highest price in this record is $25.00, reached on October 20, 2025; the latest close is 98.3% below that peak. Across the 3 complete calendar years in the table, FUSE finished higher in 2 and lower in 1. Its best year was 2023 (+7.6%) and its worst was 2025 (-85.3%).

Over roughly 5 years the share price changed -95.6%, a -49.5% compound annual price return (excluding dividends). In the last 12 months alone, FUSE has lost 97.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$25.00
Date of high
Oct 20, 2025
Low since 2022
$0.369
Date of low
Oct 5, 2026
52-week high
$25.00
52-week low
$0.369
Last close
$0.4264

FUSE returns

1 week

-14.03%

1 month

-29.64%

3 months

-56.71%

6 months

-76.70%

Year to date

-74.16%

1 year

-96.95%

3 years

-96.01%

FUSE price return, excluding dividends.

FUSE annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4264-74.92%
20251.70-85.28%
202411.55+6.06%
202310.89+7.61%
2022*10.12+3.79%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

FUSE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.43650.43650.39040.4264+2.82%
0.4240.4350.41380.4147-5.10%
0.44990.45050.41840.437-2.46%
0.3990.460.370.448+9.00%
0.470.480.3690.411-17.14%
0.510.5420.490.496-4.98%
0.5070.550.5070.5220.00%
0.5250.560.5130.522-6.12%
0.6370.6370.5010.556-14.46%
0.580.930.5770.65+13.04%
0.580.6140.5650.575-0.86%
0.550.580.5410.58-0.51%
0.5760.5860.5610.583-1.19%
0.580.5940.5620.59+0.68%
0.5440.600.5380.586+7.72%
0.550.5650.520.544-2.68%
0.510.5650.510.559+9.39%
0.540.540.5050.511-3.95%
0.600.600.5210.532-10.59%
0.5810.600.5730.595-1.33%
0.6270.6390.5990.603-0.17%
0.6230.650.5910.604-0.33%
0.600.6140.5840.606+0.66%
0.630.630.600.602-2.90%
0.600.630.5890.62+3.33%
0.600.6240.5740.60+1.52%
0.630.6380.590.591-7.37%
0.6960.6960.6350.638-7.54%
0.7030.7030.6820.69-1.00%
0.7620.7620.6810.697-8.53%
0.7910.7910.7570.762-1.68%
0.790.7940.7630.775-1.77%
0.7890.790.7630.789+3.00%
0.7930.800.7620.766-0.65%
0.7990.7990.7620.771-1.15%
0.820.820.7720.78-4.99%
0.8110.850.7950.821+1.23%
0.8160.830.8030.811-2.99%
0.840.850.8080.836-1.07%
0.820.850.8050.845+2.05%
0.810.8320.7850.828+2.22%
0.8710.8890.800.81-7.74%
0.8230.890.8020.878+6.04%
0.8130.850.7840.828-3.16%
0.8140.8590.7960.855+1.06%
0.870.8770.8390.846-1.63%
1.011.010.850.86-16.50%
1.341.420.9771.03-22.56%
0.8491.840.8021.33+69.64%
0.8390.8530.760.784-3.92%
0.780.850.7510.816+4.35%
0.880.8920.7760.782-8.54%
0.9050.910.8520.855-0.58%
0.970.970.850.86-2.38%
0.9430.9430.8730.881-0.56%
0.9620.9620.8690.886-4.32%
0.970.980.910.926-1.28%
0.9890.9890.9290.938-0.95%
0.960.980.910.947+2.93%
0.990.990.9130.92-5.74%
0.961.020.910.976-2.11%
0.991.020.980.997-0.30%
0.991.030.971.000.00%
1.021.030.9791.00+1.52%
0.971.030.970.9850.00%
0.9751.000.960.985+1.55%
1.031.040.970.97-3.00%
1.021.040.971.00-1.48%
1.031.051.001.02-2.40%
1.041.091.041.04-1.89%
1.101.101.061.06+0.95%
1.071.121.041.05+0.96%
1.111.141.021.04-4.59%
0.9911.120.9611.09+5.83%
1.041.081.021.03-1.90%
0.981.090.981.05+6.38%
0.911.110.910.987-1.79%
1.161.161.001.01-12.61%
1.161.171.121.150.00%
1.211.211.151.150.00%
1.161.211.121.15-2.54%
1.211.251.161.18-0.84%
1.211.281.191.190.00%
1.151.251.141.19+5.31%
1.131.181.131.13-2.59%
1.261.341.161.16-6.45%
1.301.301.241.24-3.13%
1.281.321.281.28-2.66%
1.311.381.301.32+0.38%
1.371.381.161.31-5.07%
1.341.421.321.38+0.73%
1.291.411.291.37-4.20%
1.481.481.411.43-1.38%
1.411.461.361.45+4.32%
1.401.441.381.39-2.11%
1.421.461.401.42+0.71%
1.441.491.381.410.00%
1.321.431.311.41+3.68%
1.261.381.261.36+5.43%
1.431.451.281.29-12.84%
1.771.831.361.48-8.64%
1.491.721.481.62+10.20%
1.411.501.411.47+2.08%
1.451.491.411.44-0.69%
1.391.481.351.45+2.84%
1.481.511.341.41-6.62%
1.591.591.491.51-3.82%
1.571.621.561.57+1.29%
1.581.601.521.550.00%
1.621.691.531.55-4.32%
1.691.731.611.62-4.71%
1.701.851.681.70-0.58%
1.711.771.601.71-0.58%
1.751.761.681.72-1.71%
1.741.781.671.75-4.89%
1.841.931.821.84-1.60%
1.701.921.621.87+7.47%
1.932.001.711.74-11.68%
1.922.001.841.970.00%
1.752.011.721.97+11.93%
1.801.801.651.76-3.83%
1.791.871.701.83+3.98%
1.591.781.521.76+6.67%
1.801.831.621.65-8.33%
1.942.051.701.80-2.17%
1.762.261.611.84+0.55%
1.002.010.981.83+115.29%
0.8920.9390.850.85-6.59%
0.900.930.8690.91+7.69%
0.950.950.800.845-6.11%
0.9440.9440.900.90-3.64%
0.9150.9610.900.934+0.11%
0.970.9780.900.933-1.58%
1.071.080.8060.948-13.03%
1.171.231.081.09-7.63%
1.201.291.181.18-3.28%
1.231.291.221.22-3.17%
1.301.341.241.26-4.55%
1.301.321.281.32-0.75%
1.421.441.301.33-6.34%
1.361.421.281.42+7.58%
1.331.361.311.32-2.94%
1.271.361.271.36+7.94%
1.331.371.261.26-5.97%
1.301.401.261.34+0.75%
1.351.401.321.33-2.21%
1.371.411.331.36-2.86%
1.351.451.351.40+5.26%
1.341.401.311.33-4.32%
1.441.461.341.39-4.79%
1.421.531.421.46-0.68%
1.401.561.351.47+8.09%
1.291.421.291.36+5.43%
1.261.321.251.29-3.01%
1.271.381.271.33-2.92%
1.281.451.281.37+3.79%
1.261.341.251.32+1.54%
1.261.351.241.30+3.17%
1.311.311.231.26-4.55%
1.351.351.241.32-4.35%
1.431.431.341.38+0.73%
1.451.471.361.37-8.05%
1.491.511.411.49-1.97%
1.611.641.451.52-5.59%
1.621.691.591.61-0.62%
1.701.741.551.62-6.36%
1.811.851.691.73-7.73%
1.941.941.771.88-5.30%
2.132.131.901.980.00%
1.852.111.721.98+3.13%
1.811.991.651.92-9.43%
2.242.252.002.120.00%
2.803.242.002.12-21.48%
2.293.672.262.70+70.89%
1.571.691.561.58-1.25%
1.591.691.551.60+2.37%
1.661.661.561.56-4.11%
1.691.731.621.63-4.68%
1.661.731.601.71+3.01%
1.711.841.661.66-1.19%
1.641.891.631.68+3.07%
1.641.851.601.63-0.61%
1.641.881.611.64-1.80%
1.701.801.671.67-4.02%
1.781.861.711.74-1.14%
1.781.841.691.76-4.86%
1.922.001.831.85-3.65%
1.792.051.791.92+7.26%
1.741.871.741.79+1.13%
1.711.881.711.77-1.67%
1.791.861.691.80+5.88%
1.741.761.651.70+4.94%
1.721.791.501.62-4.71%
1.701.721.541.70+3.03%
1.711.791.451.65-8.84%
1.881.931.671.81-4.23%
1.932.031.871.89-1.05%
1.941.941.851.91-1.55%
1.802.001.801.94+6.59%
1.901.901.821.82-3.70%
2.092.091.841.89-8.70%
2.092.221.952.07+1.97%
1.952.151.942.03+5.18%
1.962.091.881.93-3.50%
1.882.101.862.00+5.82%
2.032.101.801.89-8.25%
2.202.382.042.06-9.25%
1.932.391.872.27+21.39%
1.772.001.751.87+3.31%
1.851.891.801.810.00%
1.821.971.701.81+1.69%
1.801.831.711.78-1.11%
1.771.801.701.80+2.86%
1.781.801.721.75+1.16%
1.651.791.651.73+4.85%
1.921.921.651.65-9.84%
1.851.911.811.83-3.94%
1.971.971.861.91+0.26%
1.882.021.761.900.00%
1.731.911.651.90+13.77%
1.691.741.651.67+1.83%
1.701.791.621.64-2.96%
1.651.721.641.69+0.60%
1.741.751.601.68-3.45%
1.851.951.601.74-4.92%
1.811.921.731.830.00%
1.811.891.751.83-0.54%
1.771.861.731.84+3.37%
1.961.961.751.78-9.18%
1.872.051.651.96+8.89%
2.222.251.751.80-20.35%
2.532.582.202.26-12.06%
2.542.702.402.57+0.78%
2.672.702.322.55-6.93%
2.652.782.552.74+1.48%
2.552.802.552.70+5.47%
2.963.002.552.56-15.51%
3.083.252.823.03-3.50%
2.523.182.353.14+20.77%
2.802.852.422.60-4.76%
3.303.452.732.73-31.75%
2.904.252.804.00+17.65%
25.0025.002.903.40-82.33%
19.2419.2412.3319.24+28.27%
15.0015.0015.0015.000.00%
15.0015.0015.0015.00+7.14%
14.0014.0014.0014.000.00%
14.0014.0014.0014.000.00%
14.0014.0014.0014.000.00%
14.0014.0014.0014.000.00%
14.0014.0014.0014.000.00%
14.0014.0014.0014.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUSE chart for longer ranges.