Nasdaq · FUSE · stock
Fusemachines Inc. (FUSE) stock price history
Every Nasdaq trading session of Fusemachines Inc. from Mar 7, 2022 to Nov 11, 2026: 1,177 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUSE adjusted close, 2022 to 2026
- $19.24
- All time high, 2025
- $3.67
- 52 week high, $0.2240 low
- 1,177
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FUSE key facts
- Fusemachines Inc. (FUSE) closed at $0.3480 on Nov 11, 2026 on Nasdaq.
- FUSE's all time high close is $19.24, set on Oct 21, 2025; its all time low close is $0.2800 on Nov 5, 2026.
- FUSE's 52 week range is $0.2240 to $3.67.
- FUSE returned -80.4% over the year to Nov 11, 2026.
- Since Mar 7, 2022 FUSE returned -96%, -50.9% a year compounded.
- FUSE's deepest drawdown was -98.5% from Oct 21, 2025 to Nov 5, 2026.
- DataCedar holds 1,177 daily sessions of FUSE history from Mar 7, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FUSE price chart, 2022 to 2026
FUSE returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.3% |
| 3 months | -60.4% |
| 6 months | -75.3% |
| Year to date | -80.8% |
| 1 year | -80.4% |
| 3 years | -96.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 7, 2022 | -96.4% |
| Compound annual growth, 4.7 years | -50.9% |
FUSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.24 on Oct 21, 2025
- All time low close
- $0.2800 on Nov 5, 2026
- 52 week high
- $3.67 on Feb 2, 2026
- 52 week low
- $0.2240 on Nov 5, 2026
- Deepest drawdown
- -98.5% from Oct 21, 2025 to Nov 5, 2026, not yet recovered
- Best single session
- +117.0% on Aug 19, 2025
- Worst single session
- -82.3% on Oct 22, 2025
- Volatility, 1 year annualised
- 144.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +8%
- Worst calendar year
- 2025, -86%
FUSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 7, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.70 | $3.67 | $0.2240 | $0.3480 | -78.9% | 523.4M | 217 |
| 2025 | $11.54 | $25.00 | $1.45 | $1.65 | -85.7% | 11.2M | 250 |
| 2024 | $10.89 | $12.42 | $10.89 | $11.50 | +5.6% | 4.2M | 252 |
| 2023 | $10.14 | $11.76 | $10.14 | $10.89 | +7.6% | 15.9M | 250 |
| 2022 | $9.69 | $10.50 | $9.69 | $10.12 | n/a | 7.5M | 208 |
FUSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.3480 | -9.4% |
| October 2026 | $0.3840 | -26.4% |
| September 2026 | $0.5220 | -24.3% |
| August 2026 | $0.6900 | -12.0% |
| July 2026 | $0.7840 | -25.3% |
| June 2026 | $1.05 | -26.6% |
| May 2026 | $1.43 | -16.4% |
| April 2026 | $1.71 | +80.4% |
| March 2026 | $0.9480 | -30.8% |
| February 2026 | $1.37 | -13.3% |
| January 2026 | $1.58 | -4.2% |
| December 2025 | $1.65 | -9.8% |
About the FUSE data
Daily bars. 1,177 sessions from Mar 7, 2022 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFUSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FUSE share price history
