5 DAY PERFORMANCE
-9.94%
1 MONTH PERFORMANCE
-13.17%
3 MONTH PERFORMANCE
-13.69%
6 MONTH PERFORMANCE
-75.79%
YEAR-TO-DATE PERFORMANCE
-12.12%
1 YEAR PERFORMANCE
-87.51%
Fusemachines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.49 | $1.44 (-3.69%) | $1.51 | $1.43 | 174.50 K | $8.19 M |
| 02/17/2026 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.45 | 253.77 K | $8.71 M |
| 02/13/2026 | $1.62 | $1.61 (-0.62%) | $1.69 | $1.59 | 99.54 K | $9.22 M |
| 02/12/2026 | $1.70 | $1.62 (-4.71%) | $1.74 | $1.55 | 243.31 K | $9.28 M |
| 02/11/2026 | $1.81 | $1.73 (-4.42%) | $1.85 | $1.69 | 221.03 K | $9.91 M |
| 02/10/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.77 | 234.14 K | $10.77 M |
| 02/09/2026 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.90 | 228.00 K | $11.34 M |
| 02/06/2026 | $1.85 | $1.98 (7.03%) | $2.11 | $1.72 | 551.90 K | $11.34 M |
| 02/05/2026 | $1.81 | $1.92 (6.08%) | $1.99 | $1.65 | 848.40 K | $11.00 M |
| 02/04/2026 | $2.24 | $2.12 (-5.36%) | $2.25 | $2.00 | 1.95 M | $12.14 M |
| 02/03/2026 | $2.80 | $2.12 (-24.29%) | $3.24 | $2.00 | 16.09 M | $12.14 M |
| 02/02/2026 | $2.29 | $2.70 (17.9%) | $3.67 | $2.26 | 198.07 M | $15.46 M |
| 01/30/2026 | $1.57 | $1.58 (0.64%) | $1.69 | $1.56 | 17.20 K | $9.05 M |
| 01/29/2026 | $1.59 | $1.60 (0.63%) | $1.69 | $1.55 | 34.91 K | $9.16 M |
| 01/28/2026 | $1.66 | $1.56 (-6.02%) | $1.66 | $1.56 | 37.69 K | $8.93 M |
| 01/27/2026 | $1.69 | $1.63 (-3.55%) | $1.73 | $1.62 | 23.33 K | $9.34 M |
| 01/26/2026 | $1.66 | $1.71 (3.01%) | $1.73 | $1.60 | 25.09 K | $9.79 M |
| 01/23/2026 | $1.71 | $1.66 (-2.92%) | $1.84 | $1.66 | 28.03 K | $9.51 M |
| 01/22/2026 | $1.64 | $1.68 (2.44%) | $1.89 | $1.63 | 14.60 K | $9.62 M |
| 01/21/2026 | $1.64 | $1.63 (-0.61%) | $1.85 | $1.60 | 62.03 K | $9.34 M |
| 01/20/2026 | $1.64 | $1.64 (0%) | $1.88 | $1.61 | 47.84 K | $9.39 M |
| 01/16/2026 | $1.69 | $1.67 (-1.18%) | $1.80 | $1.67 | 21.80 K | $9.56 M |
| 01/15/2026 | $1.78 | $1.74 (-2.25%) | $1.86 | $1.71 | 27.40 K | $9.97 M |
| 01/14/2026 | $1.78 | $1.76 (-1.12%) | $1.84 | $1.69 | 22.00 K | $10.08 M |
| 01/13/2026 | $1.92 | $1.85 (-3.65%) | $2.00 | $1.83 | 55.00 K | $10.60 M |
| 01/12/2026 | $1.79 | $1.92 (7.26%) | $2.05 | $1.79 | 96.10 K | $11.00 M |
| 01/09/2026 | $1.74 | $1.79 (2.87%) | $1.87 | $1.74 | 21.91 K | $10.25 M |
| 01/08/2026 | $1.71 | $1.77 (3.51%) | $1.88 | $1.71 | 11.20 K | $10.14 M |
| 01/07/2026 | $1.79 | $1.80 (0.56%) | $1.86 | $1.69 | 57.30 K | $10.31 M |
| 01/06/2026 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.65 | 27.64 K | $9.74 M |
| 01/05/2026 | $1.72 | $1.62 (-5.81%) | $1.79 | $1.50 | 80.57 K | $9.28 M |
| 01/02/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.54 | 49.10 K | $9.74 M |
| 12/31/2025 | $1.71 | $1.65 (-3.51%) | $1.79 | $1.45 | 309.82 K | $9.45 M |
| 12/30/2025 | $1.88 | $1.81 (-3.72%) | $1.93 | $1.67 | 108.45 K | $10.37 M |
| 12/29/2025 | $1.93 | $1.89 (-2.07%) | $2.03 | $1.87 | 32.63 K | $10.82 M |
| 12/26/2025 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.85 | 14.00 K | $10.94 M |
| 12/24/2025 | $1.80 | $1.94 (7.78%) | $2.00 | $1.80 | 37.84 K | $11.11 M |
| 12/23/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.82 | 31.10 K | $10.42 M |
| 12/22/2025 | $2.09 | $1.89 (-9.57%) | $2.09 | $1.84 | 81.90 K | $10.82 M |
| 12/19/2025 | $2.09 | $2.07 (-0.96%) | $2.22 | $1.95 | 391.44 K | $11.86 M |
| 12/18/2025 | $1.95 | $2.03 (4.1%) | $2.15 | $1.94 | 64.82 K | $11.63 M |
| 12/17/2025 | $1.96 | $1.93 (-1.53%) | $2.09 | $1.88 | 127.50 K | $11.05 M |
| 12/16/2025 | $1.88 | $2.00 (6.38%) | $2.10 | $1.86 | 72.34 K | $11.45 M |
| 12/15/2025 | $2.03 | $1.89 (-6.9%) | $2.10 | $1.80 | 237.30 K | $10.82 M |
| 12/12/2025 | $2.20 | $2.06 (-6.36%) | $2.38 | $2.03 | 253.40 K | $12.60 M |
| 12/11/2025 | $1.93 | $2.27 (17.62%) | $2.39 | $1.87 | 199.70 K | $13.88 M |
| 12/10/2025 | $1.77 | $1.87 (5.65%) | $2.00 | $1.75 | 67.89 K | $11.44 M |
| 12/09/2025 | $1.85 | $1.81 (-2.16%) | $1.89 | $1.80 | 28.01 K | $11.07 M |
| 12/08/2025 | $1.82 | $1.81 (-0.55%) | $1.97 | $1.70 | 85.80 K | $11.07 M |
| 12/05/2025 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.71 | 26.85 K | $10.89 M |
| 12/04/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.70 | 41.03 K | $11.01 M |
| 12/03/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.72 | 28.80 K | $10.70 M |
| 12/02/2025 | $1.65 | $1.73 (4.85%) | $1.79 | $1.65 | 29.04 K | $10.58 M |
| 12/01/2025 | $1.92 | $1.65 (-14.06%) | $1.92 | $1.65 | 45.48 K | $10.09 M |
| 11/28/2025 | $1.85 | $1.83 (-1.08%) | $1.91 | $1.81 | 12.02 K | $11.19 M |
| 11/26/2025 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.86 | 19.70 K | $11.62 M |
| 11/25/2025 | $1.88 | $1.90 (1.06%) | $2.02 | $1.76 | 54.60 K | $11.62 M |
| 11/24/2025 | $1.73 | $1.90 (9.83%) | $1.91 | $1.65 | 103.50 K | $11.62 M |
| 11/21/2025 | $1.69 | $1.67 (-1.18%) | $1.74 | $1.65 | 29.90 K | $10.21 M |
| 11/20/2025 | $1.70 | $1.64 (-3.53%) | $1.79 | $1.62 | 34.64 K | $10.03 M |
| 11/19/2025 | $1.65 | $1.69 (2.42%) | $1.72 | $1.64 | 54.54 K | $10.34 M |
| 11/18/2025 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.60 | 68.46 K | $10.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
