FUSE
FUSEMACHINES (FUSE)
NASDAQ
$0.34+$0.02 (+5.00%)
Price as of Nov 13, 2026 1:19 PM EST
  • $10.4M
    Market Cap
  • -82.51%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -16.25%
    Low Price$0.28
    High Price$0.38
  • 3 Months
    -60.49%
    Low Price$0.28
    High Price$0.84
  • 1 Year
    -82.51%
    Low Price$0.28
    High Price$2.70
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.33
0.35
0.32
0.32
-8.15%
30,949
11/11/2026
0.32
0.35
0.32
0.35
+4.85%
23,364
11/10/2026
0.35
0.36
0.30
0.33
-7.69%
35,938
11/09/2026
0.33
0.36
0.31
0.36
+8.30%
38,550
11/06/2026
0.28
0.34
0.28
0.33
+18.80%
100,601
11/05/2026
0.35
0.38
0.22
0.28
-20.24%
215,504
11/04/2026
0.39
0.39
0.35
0.35
-0.96%
40,091
11/03/2026
0.38
0.38
0.35
0.35
-7.03%
20,490
11/03/2026
-$0.15 Earnings
11/02/2026
0.39
0.41
0.38
0.38
-0.73%
31,102
10/30/2026
0.37
0.40
0.37
0.38
+4.29%
125,498
10/29/2026
0.35
0.38
0.35
0.37
+0.27%
82,319
10/28/2026
0.33
0.38
0.33
0.37
+8.74%
68,025
10/27/2026
0.33
0.35
0.32
0.34
-0.59%
48,460
10/26/2026
0.32
0.38
0.32
0.34
+4.24%
230,934
10/23/2026
0.33
0.34
0.32
0.33
-3.64%
56,367
10/22/2026
0.37
0.37
0.32
0.34
-5.98%
117,410
10/21/2026
0.39
0.39
0.35
0.36
-2.34%
118,022
10/20/2026
0.34
0.38
0.34
0.37
+6.08%
62,722
10/19/2026
0.39
0.39
0.34
0.35
-4.01%
76,325
10/16/2026
0.39
0.40
0.36
0.36
-4.29%
94,576
10/15/2026
0.38
0.38
0.36
0.38
+4.66%
60,264
10/14/2026
0.39
0.39
0.35
0.36
-7.46%
115,739
10/13/2026
0.40
0.40
0.38
0.39
+2.07%
108,065
10/12/2026
0.41
0.43
0.38
0.38
-10.39%
137,232
10/09/2026
0.44
0.44
0.39
0.43
+2.82%
70,228
10/08/2026
0.42
0.43
0.41
0.41
-5.10%
54,216
10/07/2026
0.45
0.45
0.42
0.44
-2.46%
154,656
10/06/2026
0.40
0.46
0.37
0.45
+9.00%
229,171
10/05/2026
0.47
0.48
0.37
0.41
-17.07%
489,670
10/02/2026
0.51
0.54
0.49
0.50
-5.06%
164,203
10/01/2026
0.51
0.55
0.51
0.52
+0.06%
138,614
09/30/2026
0.53
0.56
0.51
0.52
-6.24%
306,870
09/29/2026
0.64
0.64
0.50
0.56
-14.40%
1,746,485
09/28/2026
0.58
0.93
0.58
0.65
+13.00%
53,485,115
09/25/2026
0.58
0.61
0.57
0.58
-0.81%
69,517
09/24/2026
0.55
0.58
0.54
0.58
-0.45%
44,573
09/23/2026
0.58
0.59
0.56
0.58
-1.25%
30,272
09/22/2026
0.58
0.59
0.56
0.59
+0.67%
59,505
09/21/2026
0.54
0.60
0.54
0.59
+7.72%
112,251
09/18/2026
0.55
0.56
0.52
0.54
-2.68%
93,941
09/17/2026
0.51
0.56
0.51
0.56
+9.31%
205,163
09/16/2026
0.54
0.54
0.50
0.51
-3.80%
135,940
09/15/2026
0.60
0.60
0.52
0.53
-10.65%
220,335
09/14/2026
0.58
0.60
0.57
0.59
-1.33%
39,463
09/11/2026
0.63
0.64
0.60
0.60
-0.15%
49,103
09/10/2026
0.62
0.65
0.59
0.60
-0.31%
48,760
09/09/2026
0.60
0.61
0.58
0.61
+0.71%
59,844
09/08/2026
0.63
0.63
0.60
0.60
-2.98%
51,574
09/04/2026
0.60
0.63
0.59
0.62
+3.32%
106,291
09/03/2026
0.60
0.62
0.57
0.60
+1.57%
70,374
09/02/2026
0.63
0.64
0.59
0.59
-7.33%
170,922
09/01/2026
0.70
0.70
0.64
0.64
-7.62%
151,032
08/31/2026
0.70
0.70
0.68
0.69
-0.99%
43,193
08/28/2026
0.76
0.76
0.68
0.70
-8.53%
260,870
08/27/2026
0.79
0.79
0.76
0.76
-1.69%
126,386
08/26/2026
0.79
0.79
0.76
0.78
-1.71%
60,310
08/25/2026
0.79
0.79
0.76
0.79
+3.02%
84,782
08/24/2026
0.79
0.80
0.76
0.77
-0.75%
100,559
08/21/2026
0.80
0.80
0.76
0.77
-1.14%
161,452
08/20/2026
0.82
0.82
0.77
0.78
-4.99%
182,328
08/19/2026
0.81
0.85
0.80
0.82
+1.25%
284,301
08/18/2026
0.82
0.83
0.80
0.81
-2.99%
56,057
08/17/2026
0.84
0.85
0.81
0.84
-1.10%
81,658
08/14/2026
0.82
0.85
0.81
0.85
+2.10%
114,472
08/13/2026
0.81
0.83
0.79
0.83
+2.22%
141,353
08/12/2026
0.87
0.89
0.80
0.81
-7.77%
373,063
08/11/2026
0.82
0.89
0.80
0.88
+6.02%
389,488
08/10/2026
0.81
0.85
0.78
0.83
-3.17%
469,311
08/07/2026
0.81
0.86
0.80
0.86
+1.17%
582,622
08/07/2026
-$0.10 Earnings
08/06/2026
0.87
0.88
0.84
0.85
-1.69%
429,864
08/05/2026
1.01
1.01
0.85
0.86
-16.50%
1,509,088
08/04/2026
1.34
1.42
0.98
1.03
-22.56%
22,755,126
08/03/2026
0.85
1.84
0.80
1.33
+69.64%
59,144,024
07/31/2026
0.84
0.85
0.76
0.78
-3.86%
34,353
07/30/2026
0.78
0.85
0.75
0.82
+4.31%
89,241
07/29/2026
0.88
0.89
0.78
0.78
-8.56%
53,307
07/28/2026
0.90
0.91
0.85
0.86
-0.58%
21,046
07/27/2026
0.97
0.97
0.85
0.86
-2.36%
31,952
07/24/2026
0.94
0.94
0.87
0.88
-0.59%
23,947
07/23/2026
0.96
0.96
0.87
0.89
-4.35%
17,346
07/22/2026
0.97
0.98
0.91
0.93
-1.27%
36,458
07/21/2026
0.99
0.99
0.93
0.94
-0.92%
13,400
07/20/2026
0.96
0.98
0.91
0.95
+2.91%
18,351
07/17/2026
0.99
0.99
0.91
0.92
-5.72%
20,857
07/16/2026
0.96
1.02
0.91
0.98
-2.12%
465,563
07/15/2026
0.99
1.02
0.98
1.00
-0.30%
12,869
07/14/2026
0.99
1.03
0.97
1.00
0.00%
17,278
07/13/2026
1.02
1.03
0.98
1.00
+1.52%
15,047
07/10/2026
0.97
1.03
0.97
0.99
0.00%
13,282
07/09/2026
0.98
1.00
0.96
0.99
+1.54%
14,486
07/08/2026
1.03
1.04
0.97
0.97
-2.99%
26,961
07/07/2026
1.02
1.04
0.97
1.00
-1.48%
14,895
07/06/2026
1.03
1.05
1.00
1.02
-2.40%
35,848
07/02/2026
1.04
1.09
1.04
1.04
-1.89%
26,434
07/01/2026
1.10
1.10
1.06
1.06
+0.95%
49,766
06/30/2026
1.07
1.12
1.04
1.05
+0.96%
32,343
06/29/2026
1.11
1.14
1.02
1.04
-4.59%
81,429
06/26/2026
0.99
1.12
0.96
1.09
+5.83%
472,572