stockNASDAQ: FUSE • 28 Days Updates
Fusemachines Inc. (FUSE)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.fusemachines.com
Price & Performance Trajectory
Fusemachines Inc.NASDAQ: FUSE
Latest Close
$0.41
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFUSE session performance
✓ Latest Close USD
$0.41
Latest session close
$-0.19vs period start
Period Return % % GAIN
-31.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.93 / $0.37
Period range envelope
$0.56channel spread
Total Volume SHARES
57.66M
Period turnover
Avg: 3.20M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $0.41 | -5.10% | $0.44 | $0.41 | 54.1K |
| Oct 07, 2026 | $0.44 | -1.86% | $0.45 | $0.42 | 154.5K |
| Oct 06, 2026 | $0.45 | +9.00% | $0.46 | $0.37 | 214.6K |
| Oct 05, 2026 | $0.41 | -17.93% | $0.47 | $0.37 | 481.6K |
| Oct 02, 2026 | $0.50 | -5.06% | $0.54 | $0.49 | 160.6K |
| Oct 01, 2026 | $0.52 | +0.00% | $0.55 | $0.51 | 138.2K |
| Sep 30, 2026 | $0.52 | -6.12% | $0.56 | $0.51 | 305.8K |
| Sep 29, 2026 | $0.56 | -14.46% | $0.64 | $0.50 | 1.75M |
| Sep 28, 2026 | $0.65 | +13.04% | $0.93 | $0.58 | 53.48M |
| Sep 23, 2026 | $0.58 | -0.51% | $0.59 | $0.56 | 29.6K |
| Sep 21, 2026 | $0.59 | +7.72% | $0.60 | $0.54 | 112.3K |
| Sep 18, 2026 | $0.54 | -2.68% | $0.57 | $0.52 | 93.9K |
| Sep 17, 2026 | $0.56 | +9.39% | $0.57 | $0.51 | 204.9K |
| Sep 16, 2026 | $0.51 | -3.95% | $0.54 | $0.51 | 134.3K |
| Sep 15, 2026 | $0.53 | -10.57% | $0.60 | $0.52 | 218.6K |
Page 1 of 2