FUSE - Fusemachines Inc.
1.45
0.040 2.759%
Share volume: 125,650
Last Updated: 05-12-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.41
0.04
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.39 | $1.39 | $1.48 | $1.48 | $1.35 | $1.35 | $1.45 | $1.45 | 125,650 | $125,650.00 |
| 05-11-2026 | $1.48 | $1.48 | $1.51 | $1.51 | $1.34 | $1.34 | $1.41 | $1.41 | 186,376 | $186,376.00 |
| 05-08-2026 | $1.59 | $1.59 | $1.59 | $1.59 | $1.49 | $1.49 | $1.51 | $1.51 | 74,039 | $74,039.00 |
| 05-07-2026 | $1.57 | $1.57 | $1.62 | $1.62 | $1.56 | $1.56 | $1.57 | $1.57 | 117,314 | $117,314.00 |
| 05-06-2026 | $1.58 | $1.58 | $1.60 | $1.60 | $1.52 | $1.52 | $1.55 | $1.55 | 188,333 | $188,333.00 |
| 05-05-2026 | $1.62 | $1.62 | $1.69 | $1.69 | $1.53 | $1.53 | $1.55 | $1.55 | 140,993 | $140,993.00 |
| 05-04-2026 | $1.69 | $1.69 | $1.73 | $1.73 | $1.61 | $1.61 | $1.62 | $1.62 | 87,548 | $87,548.00 |
| 05-01-2026 | $1.70 | $1.70 | $1.85 | $1.85 | $1.68 | $1.68 | $1.70 | $1.70 | 202,943 | $202,943.00 |
| 04-30-2026 | $1.71 | $1.71 | $1.77 | $1.77 | $1.60 | $1.60 | $1.71 | $1.71 | 227,230 | $227,230.00 |
| 04-29-2026 | $1.75 | $1.75 | $1.76 | $1.76 | $1.68 | $1.68 | $1.72 | $1.72 | 76,289 | $76,289.00 |