FUSE - Fusemachines Inc.
1.18
-0.040 -3.390%
Share volume: 31,414
Last Updated: 03-27-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.22
-0.04
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.20 | $1.20 | $1.29 | $1.29 | $1.18 | $1.18 | $1.18 | $1.18 | 31,414 | $27,376.00 |
| 03-26-2026 | $1.23 | $1.23 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | $1.22 | 29,324 | $29,324.00 |
| 03-25-2026 | $1.30 | $1.30 | $1.34 | $1.34 | $1.24 | $1.24 | $1.26 | $1.26 | 61,452 | $61,452.00 |
| 03-24-2026 | $1.30 | $1.30 | $1.32 | $1.32 | $1.28 | $1.28 | $1.32 | $1.32 | 44,128 | $44,128.00 |
| 03-23-2026 | $1.42 | $1.42 | $1.44 | $1.44 | $1.30 | $1.30 | $1.33 | $1.33 | 55,842 | $55,842.00 |
| 03-20-2026 | $1.36 | $1.36 | $1.42 | $1.42 | $1.28 | $1.28 | $1.42 | $1.42 | 118,745 | $118,745.00 |
| 03-19-2026 | $1.33 | $1.33 | $1.36 | $1.36 | $1.31 | $1.31 | $1.32 | $1.32 | 21,903 | $21,903.00 |
| 03-18-2026 | $1.27 | $1.27 | $1.36 | $1.36 | $1.27 | $1.27 | $1.36 | $1.36 | 59,667 | $59,667.00 |
| 03-17-2026 | $1.33 | $1.33 | $1.37 | $1.37 | $1.26 | $1.26 | $1.26 | $1.26 | 20,385 | $20,385.00 |
| 03-16-2026 | $1.30 | $1.30 | $1.40 | $1.40 | $1.26 | $1.26 | $1.34 | $1.34 | 435,088 | $435,088.00 |