Fusemachines Inc. - Common stock (FUSE)

1.3400
+0.0800 (6.35%)
NASDAQ · Last Trade: Mar 18th, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fusemachines Inc. - Common stock (FUSE)

DateOpenHighLowCloseVolumeAdjusted Close
3/17/20261.331.371.261.2620,3861.26
3/16/20261.301.401.261.34435,0641.34
3/13/20261.351.401.321.3316,7071.33
3/12/20261.371.411.331.3627,1071.36
3/11/20261.351.451.351.4039,6631.40
3/10/20261.341.401.311.3330,3541.33
3/09/20261.441.461.341.3961,5991.39
3/06/20261.421.531.421.4679,7681.46
3/05/20261.401.561.341.47129,6661.47
3/04/20261.291.421.291.3697,9671.36
3/03/20261.261.311.251.2937,1261.29
3/02/20261.271.381.271.3357,4131.33
2/27/20261.281.451.281.37110,8871.37
2/26/20261.261.341.251.3231,0321.32
2/25/20261.251.351.241.3088,0491.30
2/24/20261.311.311.231.2687,7151.26
2/23/20261.351.351.241.3279,6801.32
2/20/20261.431.431.341.38101,3831.38
2/19/20261.451.471.361.37141,8411.37
2/18/20261.491.511.411.49214,7971.49
2/17/20261.611.641.451.52237,8321.52
2/13/20261.621.691.591.6199,5431.61
2/12/20261.701.741.551.62242,6351.62
2/11/20261.811.851.691.73220,4001.73
2/10/20261.941.941.771.88232,2951.88
2/09/20262.132.131.901.98225,2091.98
2/06/20261.852.111.721.98551,8721.98
2/05/20261.811.991.651.92840,6141.92
2/04/20262.242.242.002.121,931,0262.12
2/03/20262.803.242.002.1216,052,0092.12
2/02/20262.293.672.262.70197,792,8952.70
1/30/20261.571.691.561.5817,1551.58
1/29/20261.591.691.551.6034,9081.60
1/28/20261.661.661.561.5637,5751.56
1/27/20261.691.731.621.6323,3331.63
1/26/20261.661.731.601.7125,0421.71
1/23/20261.711.841.661.6628,0331.66
1/22/20261.641.891.631.6814,5761.68
1/21/20261.641.851.601.6362,0321.63
1/20/20261.641.881.611.6447,8361.64
1/16/20261.691.801.671.6721,7691.67
1/15/20261.781.861.711.7427,3601.74
1/14/20261.781.831.691.7621,9711.76
1/13/20261.922.001.831.8554,9591.85
1/12/20261.792.051.791.9296,0851.92
1/09/20261.741.871.741.7921,9051.79
1/08/20261.711.881.711.7711,1651.77
1/07/20261.791.861.691.8057,2531.80
1/06/20261.741.761.651.7027,6411.70
1/05/20261.721.781.501.6280,4091.62
1/02/20261.701.721.541.7049,0791.70
12/31/20251.711.791.451.65309,8211.65
12/30/20251.881.931.671.81108,4491.81
12/29/20251.932.031.871.8932,6261.89
12/26/20251.941.941.851.9113,9601.91
12/24/20251.802.001.801.9437,8441.94
12/23/20251.901.901.821.8231,0631.82
12/22/20252.092.091.841.8981,8911.89
12/19/20252.092.221.952.07391,4392.07
12/18/20251.952.151.942.0364,8162.03