HTOO
FUSION FUEL-A (HTOO)
NASDAQ
$3.22-$0.38 (-10.50%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $35.0M
    Market Cap
  • -65.71%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    +15.76%
    Low Price$2.66
    High Price$3.81
  • 3 Months
    +2.56%
    Low Price$2.55
    High Price$3.81
  • 1 Year
    +1,126.91%
    Low Price$0.16
    High Price$6.99
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
3.79
3.82
3.51
3.60
-5.51%
16,115
06/01/2026
3.78
3.84
3.69
3.81
+3.11%
31,813
05/29/2026
3.71
3.78
3.61
3.70
-0.40%
38,140
05/28/2026
3.45
3.79
3.45
3.71
+7.54%
48,018
05/27/2026
3.13
3.50
3.13
3.45
+11.29%
42,824
05/26/2026
3.01
3.22
3.00
3.10
+2.99%
24,244
05/22/2026
3.06
3.28
2.99
3.01
-4.75%
53,964
05/21/2026
2.71
3.16
2.71
3.16
+10.68%
28,963
05/20/2026
2.70
2.87
2.65
2.86
+7.33%
12,206
05/19/2026
2.87
2.87
2.64
2.66
-9.52%
33,834
05/18/2026
2.96
3.00
2.89
2.94
-1.67%
15,326
05/15/2026
2.99
3.03
2.80
2.99
-0.66%
45,857
05/14/2026
3.00
3.04
2.90
3.01
-2.59%
22,545
05/13/2026
3.00
3.16
2.89
3.09
+3.00%
46,022
05/12/2026
2.85
3.00
2.83
3.00
+3.09%
56,806
05/11/2026
2.74
3.04
2.74
2.91
+6.59%
76,079
05/08/2026
3.54
3.54
2.55
2.73
-19.71%
140,400
05/07/2026
3.33
3.54
3.33
3.40
+0.89%
221,804
05/06/2026
3.22
3.45
3.22
3.37
+6.31%
22,774
05/05/2026
3.09
3.40
3.07
3.17
+1.93%
17,927
05/04/2026
3.25
3.34
3.06
3.11
-1.74%
30,106
05/01/2026
3.11
3.27
3.11
3.17
+1.12%
16,730
04/30/2026
3.32
3.38
3.09
3.13
-6.29%
11,418
04/29/2026
3.32
3.49
3.30
3.34
-1.47%
9,635
04/28/2026
3.40
3.58
3.39
3.39
-1.45%
41,735
04/27/2026
3.44
3.48
3.35
3.44
+0.29%
19,989
04/24/2026
3.45
3.45
3.03
3.43
+0.88%
47,174
04/23/2026
3.28
3.45
3.15
3.40
+5.26%
59,320
04/22/2026
3.30
3.32
3.12
3.23
0.00%
10,371
04/21/2026
3.28
3.35
3.03
3.23
+0.94%
12,175
04/20/2026
3.16
3.45
2.99
3.20
+5.61%
123,079
04/17/2026
2.97
3.16
2.97
3.03
+3.06%
27,301
04/16/2026
2.89
3.00
2.83
2.94
-0.34%
10,226
04/15/2026
2.82
2.97
2.72
2.95
+3.15%
23,598
04/14/2026
2.85
2.96
2.85
2.86
+0.70%
53,040
04/13/2026
2.89
2.91
2.81
2.84
-3.73%
10,798
04/10/2026
2.77
2.95
2.66
2.95
+6.50%
24,603
04/09/2026
2.78
2.88
2.77
2.77
0.00%
11,142
04/08/2026
2.80
2.85
2.64
2.77
-2.81%
14,497
04/07/2026
2.81
2.88
2.80
2.85
+2.15%
21,887
04/06/2026
2.58
2.85
2.58
2.79
-0.36%
22,329
04/02/2026
2.78
2.95
2.56
2.80
-2.10%
21,682
04/01/2026
2.83
2.92
2.78
2.86
+2.14%
8,326
03/31/2026
2.68
2.80
2.67
2.80
+4.48%
15,500
03/30/2026
2.66
2.72
2.58
2.68
+1.13%
16,785
03/27/2026
2.74
2.74
2.42
2.65
-1.49%
51,103
03/26/2026
2.75
2.76
2.63
2.69
-1.10%
10,508
03/25/2026
2.65
2.86
2.65
2.72
+3.82%
51,761
03/24/2026
2.50
2.62
2.41
2.62
+2.75%
26,314
03/23/2026
2.50
2.66
2.43
2.55
-2.30%
36,761
03/20/2026
2.86
2.90
2.54
2.61
-8.10%
59,582
03/19/2026
2.93
2.93
2.72
2.84
-3.07%
36,698
03/18/2026
2.98
2.99
2.83
2.93
+0.34%
24,051
03/17/2026
3.01
3.03
2.90
2.92
-4.26%
16,825
03/16/2026
3.04
3.09
2.94
3.05
-1.61%
34,547
03/13/2026
3.10
3.16
3.07
3.10
-1.90%
21,319
03/12/2026
3.17
3.26
3.04
3.16
-1.86%
34,233
03/11/2026
3.19
3.22
3.13
3.22
+2.88%
29,713
03/10/2026
3.19
3.23
3.12
3.13
-6.57%
56,813
03/09/2026
3.21
3.41
3.08
3.35
+1.82%
75,990
03/06/2026
3.23
3.42
3.09
3.29
-6.27%
225,430
03/05/2026
3.31
3.56
3.10
3.51
+7.67%
9,735,268
03/04/2026
3.26
3.35
3.25
3.26
+0.31%
3,828
03/03/2026
3.21
3.44
3.21
3.25
+0.93%
5,294
03/02/2026
3.36
3.54
3.21
3.22
-4.17%
6,435
02/27/2026
3.36
3.46
3.36
3.36
-1.75%
4,278
02/26/2026
3.45
3.46
3.32
3.42
+0.29%
7,567
02/25/2026
3.40
3.57
3.39
3.41
+2.10%
18,746
02/24/2026
3.42
3.44
3.21
3.34
-3.47%
14,412
02/23/2026
3.57
3.58
3.45
3.46
-3.35%
5,999
02/20/2026
3.43
3.70
3.43
3.58
+5.29%
21,507
02/19/2026
3.35
3.69
3.32
3.40
-0.29%
28,862
02/18/2026
3.65
3.71
3.20
3.41
-2.57%
227,756
02/17/2026
3.50
3.50
3.42
3.50
0.00%
10,396
02/13/2026
3.30
3.64
3.25
3.50
+4.79%
28,692
02/12/2026
3.50
3.50
3.30
3.34
-1.76%
4,518
02/11/2026
3.52
3.52
3.31
3.40
-1.16%
7,611
02/10/2026
3.47
3.48
3.35
3.44
+0.58%
12,592
02/09/2026
3.49
3.50
3.40
3.42
-3.12%
11,223
02/06/2026
3.45
3.57
3.34
3.53
+8.95%
19,818
02/05/2026
3.30
3.36
3.20
3.24
-4.42%
11,211
02/04/2026
3.29
3.45
3.26
3.39
+3.35%
9,722
02/03/2026
3.44
3.47
3.18
3.28
+0.61%
13,568
02/02/2026
3.32
3.44
3.19
3.26
-4.40%
7,454
01/30/2026
3.55
3.55
3.15
3.41
-1.16%
25,714
01/29/2026
3.69
3.69
3.43
3.45
-6.50%
39,783
01/28/2026
3.80
3.80
3.63
3.69
-2.12%
13,033
01/27/2026
3.89
3.89
3.70
3.77
-1.82%
26,348
01/26/2026
4.19
4.19
3.70
3.84
-9.43%
40,875
01/23/2026
4.17
4.33
4.17
4.24
+0.24%
9,931
01/22/2026
4.38
4.53
4.23
4.23
-5.37%
15,350
01/21/2026
4.29
4.50
4.01
4.47
+2.29%
27,169
01/20/2026
4.46
4.46
4.29
4.37
-4.17%
13,927
01/16/2026
5.08
5.08
4.41
4.56
-9.52%
149,104
01/15/2026
4.84
5.04
4.68
5.04
+4.13%
31,959
01/14/2026
4.52
4.86
4.50
4.84
+5.45%
59,124
01/13/2026
4.41
4.64
4.08
4.59
+3.61%
49,507
01/12/2026
4.11
4.54
4.11
4.43
+5.98%
103,815
01/09/2026
4.06
4.18
4.00
4.18
+2.20%
14,308
01/08/2026
3.77
4.11
3.61
4.09
+9.65%
47,649