Nasdaq · FUSEW · stock
Fusemachines Inc. (FUSEW) stock price history
Every Nasdaq trading session of Fusemachines Inc. from Oct 23, 2025 to Nov 11, 2026: 265 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 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.
FUSEW adjusted close, 2025 to 2026
- $0.2300
- All time high, 2025
- $0.2900
- 52 week high, $0.0120 low
- 265
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FUSEW key facts
- Fusemachines Inc. (FUSEW) closed at $0.0140 on Nov 11, 2026 on Nasdaq.
- FUSEW's all time high close is $0.2300, set on Oct 24, 2025; its all time low close is $0.0120 on Nov 10, 2026.
- FUSEW's 52 week range is $0.0120 to $0.2900.
- FUSEW returned -92.9% over the year to Nov 11, 2026.
- Since Oct 23, 2025 FUSEW returned -93%, -92.4% a year compounded.
- FUSEW's deepest drawdown was -94.8% from Oct 24, 2025 to Nov 10, 2026.
- DataCedar holds 265 daily sessions of FUSEW history from Oct 23, 2025 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
FUSEW price chart, 2025 to 2026
FUSEW returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.0% |
| 3 months | -78.8% |
| 6 months | -86.0% |
| Year to date | -77.4% |
| 1 year | -92.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 23, 2025 | -93.4% |
| Compound annual growth, 1.1 years | -92.4% |
FUSEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.2300 on Oct 24, 2025
- All time low close
- $0.0120 on Nov 10, 2026
- 52 week high
- $0.2900 on Feb 2, 2026
- 52 week low
- $0.0120 on Nov 10, 2026
- Deepest drawdown
- -94.8% from Oct 24, 2025 to Nov 10, 2026, not yet recovered
- Best single session
- +93.5% on Feb 2, 2026
- Worst single session
- -46.4% on Oct 12, 2026
- Volatility, 1 year annualised
- 195.3%
- Sessions closing higher, 1 year
- 23%
FUSEW 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. 2025 starts on Oct 23, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0700 | $0.2900 | $0.0120 | $0.0140 | -77.4% | 5.5M | 217 |
| 2025 | $0.1420 | $0.3900 | $0.0580 | $0.0620 | n/a | 3.1M | 48 |
FUSEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.0140 | -6.7% |
| October 2026 | $0.0150 | -62.5% |
| September 2026 | $0.0400 | -33.3% |
| August 2026 | $0.0600 | 0.0% |
| July 2026 | $0.0600 | 0.0% |
| June 2026 | $0.0600 | -38.1% |
| May 2026 | $0.0970 | -17.1% |
| April 2026 | $0.1170 | +56.0% |
| March 2026 | $0.0750 | -16.7% |
| February 2026 | $0.0900 | -3.2% |
| January 2026 | $0.0930 | +50.0% |
| December 2025 | $0.0620 | -52.3% |
About the FUSEW data
Daily bars. 265 sessions from Oct 23, 2025 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 15, 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 Oct 23, 2025, 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%3AFUSEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FUSEW share price history
