Dark

FUSE
Fusemachines Inc. Common stock
stock NASDAQ

At Close

Aug 3, 2026 4:00:00 PM EDT

1.32USD+65.000%(+0.52)57,797,276

1.20Bid 1.45Ask 0.25Spread

Pre-market

Jul 30, 2026 8:59:30 AM EDT

0.7507USD-8.451%(-0.0693)0

After-hours

Aug 3, 2026 4:05:30 PM EDT

1.22USD-7.576%(-0.10)135,473

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.98000	1.82000	0.98000	1.3200	+65.000%	57,797,276	0.000%
2026-07-31	0.84000	0.84000	0.79000	0.8000	-2.439%	34,353	+65.000%
2026-07-30	0.83000	0.83000	0.78000	0.8200	-4.651%	89,041	+60.976%
2026-07-27	0.86000	0.86000	0.86000	0.8600	-1.149%	28,923	+53.488%
2026-07-24	0.89000	0.89000	0.87360	0.8700	-8.421%	23,737	+51.724%
2026-07-21	0.95000	0.95000	0.95000	0.9500	+3.048%	13,375	+38.947%
2026-07-17	0.97000	0.98000	0.92190	0.9219	-5.929%	20,857	+43.183%
2026-07-16	0.95000	1.00000	0.95000	0.9800	-2.970%	464,237	+34.694%
2026-07-08	1.03000	1.03000	1.01000	1.0100	-3.810%	25,786	+30.693%
2026-07-02	1.09000	1.09000	1.05000	1.0500	-0.943%	26,434	+25.714%
2026-07-01	1.06000	1.06000	1.06000	1.0600	0.000%	49,566	+24.528%
2026-06-30	1.11000	1.11000	1.05000	1.0600	-2.752%	32,343	+24.528%
2026-06-26	1.00000	1.10000	1.00000	1.0900	+5.825%	472,404	+21.101%
2026-06-25	1.06000	1.06000	1.03000	1.0300	-0.962%	28,499	+28.155%
2026-06-24	1.02000	1.07000	1.02000	1.0400	+4.000%	32,806	+26.923%
2026-06-23	0.98000	1.00000	0.98000	1.0000	0.000%	137,420	+32.000%
2026-06-22	1.00000	1.00000	1.00000	1.0000	-11.504%	129,285	+32.000%
2026-06-18	1.13000	1.13000	1.13000	1.1300	-1.739%	66,519	+16.814%
2026-06-17	1.15000	1.15000	1.15000	1.1500	-0.862%	28,263	+14.783%
2026-06-16	1.20000	1.20000	1.15000	1.1600	-1.695%	63,099	+13.793%
2026-06-15	1.23000	1.24000	1.17000	1.1800	-1.667%	38,744	+11.864%
2026-06-12	1.25000	1.25000	1.20000	1.2000	-0.826%	37,338	+10.000%
2026-06-11	1.17000	1.21000	1.17000	1.2100	+6.140%	16,924	+9.091%
2026-06-10	1.17000	1.17000	1.13000	1.1400	-2.564%	51,406	+15.789%
2026-06-09	1.25000	1.25000	1.16000	1.1700	-6.400%	84,837	+12.821%
2026-06-08	1.28000	1.28000	1.25000	1.2500	-2.344%	52,193	+5.600%
2026-06-05	1.28000	1.28000	1.28000	1.2800	-2.662%	67,994	+3.125%
2026-06-04	1.31000	1.31500	1.31000	1.3150	-0.379%	18,940	+0.380%
2026-06-03	1.24000	1.36000	1.24000	1.3200	-4.348%	77,432	0.000%
2026-06-02	1.40000	1.40000	1.38000	1.3800	0.000%	31,591	-4.348%
2026-06-01	1.35000	1.42000	1.35000	1.3800	-4.167%	100,897	-4.348%
2026-05-29	1.44000	1.44000	1.44000	1.4400	-0.690%	18,813	-8.333%
2026-05-28	1.38000	1.45000	1.38000	1.4500	+4.317%	44,629	-8.966%
2026-05-27	1.39000	1.42000	1.39000	1.3900	-2.797%	36,546	-5.036%
2026-05-26	1.42000	1.43000	1.41000	1.4300	+1.418%	100,068	-7.692%
2026-05-22	1.40000	1.41000	1.38000	1.4100	0.000%	56,021	-6.383%
2026-05-21	1.38000	1.42000	1.37000	1.4100	+2.920%	75,281	-6.383%
2026-05-20	1.33000	1.37000	1.30000	1.3700	+6.202%	66,856	-3.650%
2026-05-19	1.38000	1.39000	1.27000	1.2900	-12.542%	149,958	+2.326%
2026-05-18	1.77000	1.77000	1.45000	1.4750	-10.606%	650,957	-10.508%
2026-05-15	1.59000	1.71000	1.55000	1.6500	+12.245%	150,432	-20.000%
2026-05-14	1.46000	1.49000	1.46000	1.4700	-0.676%	87,057	-10.204%
2026-05-13	1.45000	1.48000	1.43000	1.4800	0.000%	107,940	-10.811%
2026-05-12	1.36000	1.48000	1.36000	1.4800	+7.246%	126,171	-10.811%
2026-05-11	1.46000	1.46000	1.36000	1.3800	-8.609%	185,242	-4.348%
2026-05-08	1.50000	1.51000	1.50000	1.5100	-3.822%	72,917	-12.583%
2026-05-07	1.57000	1.59000	1.57000	1.5700	+1.948%	99,406	-15.924%
2026-05-06	1.55000	1.58000	1.52000	1.5400	0.000%	188,207	-14.286%
2026-05-05	1.62000	1.63000	1.53000	1.5400	-4.938%	140,914	-14.286%
2026-05-04	1.70000	1.71000	1.61000	1.6200	-4.142%	87,358	-18.519%
2026-05-01	1.72000	1.84000	1.68000	1.6900	-1.744%	201,943	-21.893%
2026-04-30	1.64000	1.76000	1.61000	1.7200	0.000%	226,860	-23.256%
2026-04-29	1.72000	1.74950	1.70000	1.7200	-1.149%	75,864	-23.256%
2026-04-28	1.74000	1.77000	1.67000	1.7400	-5.435%	113,521	-24.138%
2026-04-27	1.84000	1.91000	1.82000	1.8400	-2.387%	101,612	-28.261%
2026-04-24	1.67000	1.89000	1.65000	1.8850	+8.066%	183,447	-29.973%
2026-04-23	2.00000	2.00000	1.73000	1.7443	-11.904%	373,201	-24.325%
2026-04-22	1.85000	1.99000	1.85000	1.9800	0.000%	315,392	-33.333%
2026-04-21	1.76000	1.99000	1.76000	1.9800	+11.236%	847,625	-33.333%
2026-04-20	1.75000	1.78000	1.67000	1.7800	-2.732%	287,165	-25.843%
2026-04-17	1.81000	1.83000	1.73000	1.8300	+4.571%	676,632	-27.869%
2026-04-16	1.57000	1.77000	1.53000	1.7500	+6.061%	577,318	-24.571%
2026-04-15	1.70000	1.77000	1.64080	1.6500	-8.333%	815,926	-20.000%
2026-04-14	1.93000	2.05000	1.71000	1.8000	-2.703%	2,924,192	-26.667%
2026-04-13	1.82000	2.24000	1.72000	1.8500	+0.543%	12,731,825	-28.649%
2026-04-10	1.02000	2.00000	0.98000	1.8400	+116.420%	124,279,226	-28.261%
2026-04-09	0.85020	0.85020	0.85020	0.8502	-7.587%	32,099	+55.258%
2026-04-08	0.88000	0.93000	0.88000	0.9200	+5.601%	26,173	+43.478%
2026-04-07	0.85000	0.87120	0.81000	0.8712	-5.304%	95,186	+51.515%
2026-04-06	0.91000	0.91995	0.90000	0.9200	-2.810%	42,953	+43.478%
2026-04-02	0.94660	0.94660	0.94660	0.9466	+0.777%	29,161	+39.446%
2026-04-01	0.94000	0.94000	0.91000	0.9393	-2.146%	59,308	+40.530%
2026-03-31	0.92495	0.95990	0.92495	0.9599	-11.936%	529,246	+37.514%
2026-03-30	1.19000	1.19000	1.08000	1.0900	-8.017%	76,293	+21.101%
2026-03-27	1.21000	1.21000	1.18000	1.1850	-3.659%	27,384	+11.392%
2026-03-26	1.25000	1.25000	1.23000	1.2300	-3.150%	26,319	+7.317%
2026-03-25	1.30000	1.30000	1.27000	1.2700	-3.788%	60,639	+3.937%
2026-03-24	1.31000	1.32000	1.27000	1.3200	0.000%	43,502	0.000%
2026-03-23	1.40000	1.40000	1.31000	1.3200	-5.714%	55,622	0.000%
2026-03-20	1.29000	1.41000	1.29000	1.4000	+5.263%	118,129	-5.714%
2026-03-19	1.35000	1.35000	1.33000	1.3300	-1.481%	21,758	-0.752%
2026-03-18	1.32000	1.35000	1.32000	1.3500	+4.651%	58,831	-2.222%
2026-03-17	1.33000	1.33000	1.27500	1.2900	-3.371%	20,169	+2.326%
2026-03-16	1.32000	1.38000	1.29000	1.3350	-0.373%	424,706	-1.124%
2026-03-13	1.37000	1.38000	1.32000	1.3400	-1.471%	16,666	-1.493%
2026-03-12	1.40000	1.41000	1.36000	1.3600	-2.857%	27,062	-2.941%
2026-03-11	1.35000	1.42000	1.35000	1.4000	+5.263%	39,463	-5.714%
2026-03-10	1.36000	1.36000	1.33000	1.3300	-3.623%	30,352	-0.752%
2026-03-09	1.39000	1.41000	1.38000	1.3800	-5.479%	58,480	-4.348%
2026-03-06	1.46000	1.49000	1.44000	1.4600	0.000%	79,491	-9.589%
2026-03-05	1.40000	1.53000	1.40000	1.4600	+2.817%	127,294	-9.589%
2026-03-04	1.30000	1.42000	1.30000	1.4200	+10.078%	95,594	-7.042%
2026-03-03	1.26000	1.29000	1.26000	1.2900	-3.731%	36,955	+2.326%
2026-03-02	1.35000	1.37000	1.32000	1.3400	-2.460%	57,397	-1.493%
2026-02-27	1.28000	1.45000	1.28000	1.3738	+9.904%	110,759	-3.916%
2026-02-26	1.25000	1.25000	1.25000	1.2500	-5.303%	31,030	+5.600%
2026-02-25	1.26000	1.35000	1.26000	1.3200	+4.762%	24,474	0.000%
2026-02-24	1.29000	1.29000	1.23000	1.2600	-3.817%	87,167	+4.762%
2026-02-23	1.25000	1.32000	1.25000	1.3100	-4.029%	79,678	+0.763%
2026-02-20	1.37000	1.39000	1.34000	1.3650	-0.365%	101,328	-3.297%
2026-02-19	1.43000	1.46000	1.36500	1.3700	-8.054%	141,338	-3.650%
2026-02-18	1.50000	1.50000	1.42000	1.4900	-1.325%	214,747	-11.409%
2026-02-17	1.59000	1.62000	1.47000	1.5100	-6.211%	235,106	-12.583%
2026-02-13	1.63000	1.63000	1.59000	1.6100	-0.617%	93,906	-18.012%
2026-02-12	1.66000	1.69000	1.56000	1.6200	-5.814%	242,624	-18.519%
2026-02-11	1.73000	1.74000	1.70000	1.7200	-8.021%	206,952	-23.256%
2026-02-10	1.89000	1.90000	1.81000	1.8700	-5.076%	231,278	-29.412%
2026-02-09	1.98000	1.98000	1.93000	1.9700	-1.990%	224,953	-32.995%
2026-02-06	1.88000	2.12000	1.78000	2.0100	+8.065%	549,068	-34.328%
2026-02-05	1.83000	1.99000	1.68000	1.8600	-11.848%	825,688	-29.032%
2026-02-04	2.23000	2.25000	2.01000	2.1100	+3.941%	1,928,450	-37.441%
2026-02-03	2.83000	3.23000	2.02000	2.0300	-24.815%	16,016,224	-34.975%
2026-02-02	2.44000	3.62000	2.43000	2.7000	+70.886%	197,362,638	-51.111%
2026-01-30	1.57000	1.61000	1.57000	1.5800	-1.250%	15,948	-16.456%
2026-01-29	1.59000	1.63000	1.59000	1.6000	+2.380%	34,907	-17.500%
2026-01-28	1.59000	1.62000	1.56280	1.5628	-4.123%	37,505	-15.536%
2026-01-27	1.66000	1.66810	1.63000	1.6300	-4.678%	23,283	-19.018%
2026-01-26	1.67000	1.71000	1.64000	1.7100	+3.012%	24,577	-22.807%
2026-01-23	1.76000	1.76000	1.66000	1.6600	-2.065%	27,913	-20.482%
2026-01-22	1.70000	1.70000	1.68000	1.6950	+2.727%	14,576	-22.124%
2026-01-21	1.61000	1.65000	1.61000	1.6500	+0.610%	62,032	-20.000%
2026-01-20	1.64000	1.64000	1.64000	1.6400	-2.959%	47,836	-19.512%
2026-01-16	1.68000	1.69520	1.68000	1.6900	-2.874%	21,769	-21.893%
2026-01-15	1.78000	1.80000	1.73000	1.7400	-1.695%	27,360	-24.138%
2026-01-14	1.78000	1.78540	1.72000	1.7700	-6.842%	21,871	-25.424%
2026-01-13	1.88000	1.98000	1.85000	1.9000	-3.553%	54,573	-30.526%
2026-01-12	1.84000	2.02000	1.84000	1.9700	+10.056%	96,085	-32.995%
2026-01-09	1.86000	1.86000	1.79000	1.7900	+1.130%	21,622	-26.257%
2026-01-08	1.78000	1.78000	1.77000	1.7700	-3.804%	11,113	-25.424%
2026-01-07	1.74000	1.85000	1.74000	1.8400	+7.602%	57,248	-28.261%
2026-01-06	1.72000	1.74000	1.71000	1.7100	+4.268%	27,641	-22.807%
2026-01-05	1.62000	1.74000	1.62000	1.6400	-3.529%	80,292	-19.512%
2026-01-02	1.54000	1.70000	1.54000	1.7000	+3.659%	48,913	-22.353%
2025-12-31	1.72000	1.74000	1.49000	1.6400	-10.383%	309,816	-19.512%
2025-12-30	1.88000	1.88000	1.71000	1.8300	-4.188%	108,335	-27.869%
2025-12-29	1.93000	1.93000	1.88000	1.9100	-1.546%	32,626	-30.890%
2025-12-26	1.91000	1.94000	1.91000	1.9400	-0.513%	13,959	-31.959%
2025-12-24	1.95000	1.95000	1.95000	1.9500	+5.405%	37,844	-32.308%
2025-12-23	1.87000	1.87000	1.85000	1.8500	-2.116%	31,063	-28.649%
2025-12-22	1.91000	1.91000	1.89000	1.8900	-6.436%	81,891	-30.159%
2025-12-19	2.10000	2.19000	2.00000	2.0200	-3.349%	391,439	-34.653%
2025-12-18	2.08000	2.09000	2.08000	2.0900	+1.951%	64,816	-36.842%
2025-12-17	1.99000	2.07000	1.96000	2.0500	-0.966%	123,723	-35.610%
2025-12-16	1.98000	2.07000	1.98000	2.0700	+6.701%	71,867	-36.232%
2025-12-15	1.92000	1.95000	1.89000	1.9400	-6.506%	237,257	-31.959%
2025-12-12	2.21000	2.22000	2.07500	2.0750	-10.560%	250,729	-36.386%
2025-12-11	1.95000	2.36000	1.95000	2.3200	+22.105%	194,177	-43.103%
2025-12-10	1.90000	1.98000	1.90000	1.9000	+2.703%	67,702	-30.526%
2025-12-09	1.86000	1.87000	1.85000	1.8500	-2.116%	28,009	-28.649%
2025-12-08	1.93000	1.95000	1.80000	1.8900	+5.587%	85,187	-30.159%
2025-12-05	1.81500	1.81500	1.79000	1.7900	+2.286%	26,848	-26.257%
2025-12-04	1.79000	1.80000	1.75000	1.7500	-2.235%	24,270	-24.571%
2025-12-03	1.73000	1.79000	1.72000	1.7900	+4.678%	28,557	-26.257%
2025-12-02	1.74000	1.74000	1.70000	1.7100	+1.183%	29,037	-22.807%
2025-12-01	1.85000	1.85000	1.69000	1.6900	-10.582%	45,302	-21.893%
2025-11-26	1.89000	1.90500	1.89000	1.8900	-0.526%	19,690	-30.159%
2025-11-25	1.88810	1.90000	1.88810	1.9000	0.000%	54,571	-30.526%
2025-11-24	1.85500	1.90000	1.85500	1.9000	+12.426%	103,167	-30.526%
2025-11-21	1.69000	1.69000	1.69000	1.6900	+1.807%	29,861	-21.893%
2025-11-20	1.66000	1.66000	1.66000	1.6600	+0.606%	34,636	-20.482%
2025-11-19	1.66000	1.69310	1.65000	1.6500	-1.551%	53,126	-20.000%
2025-11-18	1.71000	1.71000	1.61000	1.6760	-4.773%	68,444	-21.241%
2025-11-17	1.78000	1.78000	1.70000	1.7600	-4.348%	98,280	-25.000%
2025-11-14	1.85990	1.86000	1.84000	1.8400	+0.546%	56,121	-28.261%
2025-11-13	1.82000	1.89000	1.76000	1.8300	-0.543%	72,989	-27.869%
2025-11-12	1.83000	1.85000	1.83000	1.8400	+3.081%	66,102	-28.261%
2025-11-11	1.77750	1.79990	1.76750	1.7850	-9.848%	96,532	-26.050%
2025-11-10	1.67000	1.99000	1.67000	1.9800	+10.000%	214,355	-33.333%
2025-11-07	2.12000	2.17000	1.79500	1.8000	-18.919%	343,839	-26.667%
2025-11-06	2.24000	2.27000	2.21000	2.2200	-12.253%	124,235	-40.541%
2025-11-05	2.60000	2.64000	2.45000	2.5300	-0.784%	192,706	-47.826%
2025-11-04	2.63000	2.65000	2.40000	2.5500	-6.250%	309,201	-48.235%
2025-11-03	2.64000	2.78000	2.64000	2.7200	+0.928%	245,876	-51.471%
2025-10-31	2.65000	2.75000	2.65000	2.6950	+5.273%	146,118	-51.020%
2025-10-30	2.89000	2.89000	2.56000	2.5600	-13.220%	449,215	-48.438%
2025-10-29	3.03000	3.22000	2.95000	2.9500	-6.349%	514,083	-55.254%
2025-10-28	2.60000	3.15000	2.58000	3.1500	+19.545%	1,359,848	-58.095%
2025-10-27	2.77000	2.77000	2.56000	2.6350	-5.038%	770,024	-49.905%
2025-10-24	3.10000	3.26000	2.76000	2.7748	-29.752%	1,121,922	-52.429%
2025-10-23	3.45000	4.10000	3.04000	3.9500	-60.500%	1,042,895	-66.582%
2021-09-22	10.70000	11.33850	9.60000	10.0000	-7.063%	3,769,652	-86.800%
2021-09-21	10.00000	11.14000	9.98000	10.7600	+10.472%	2,258,965	-87.732%
2021-09-20	9.78000	10.21000	9.51000	9.7400	-2.794%	1,335,328	-86.448%
2021-09-17	10.50000	10.54000	9.93000	10.0200	-4.207%	1,856,479	-86.826%
2021-09-16	9.94000	10.75010	9.74000	10.4600	+4.810%	2,406,869	-87.380%
2021-09-15	9.98000	9.99000	9.96000	9.9800	+0.100%	977,543	-86.774%
2021-09-14	9.97000	9.99000	9.97000	9.9700	-0.100%	513,540	-86.760%
2021-09-13	9.99000	10.00000	9.97000	9.9800	0.000%	671,702	-86.774%
2021-09-10	9.99000	9.99000	9.98000	9.9800	-0.100%	448,471	-86.774%
2021-09-09	9.98000	9.99500	9.97000	9.9900	+0.201%	862,241	-86.787%
2021-09-08	9.99000	9.99000	9.96000	9.9700	0.000%	337,719	-86.760%
2021-09-07	9.96000	10.01000	9.96000	9.9700	+0.201%	729,538	-86.760%
2021-09-03	9.95000	10.00000	9.95000	9.9500	-0.400%	831,897	-86.734%
2021-09-02	9.93000	9.99000	9.93000	9.9900	+0.402%	768,603	-86.787%
2021-09-01	9.93000	9.96000	9.93000	9.9500	+0.101%	174,692	-86.734%
2021-08-31	9.93000	9.95000	9.92010	9.9400	+0.101%	94,620	-86.720%
2021-08-30	9.91000	9.94000	9.91000	9.9300	0.000%	87,815	-86.707%
2021-08-27	9.93000	9.94000	9.91000	9.9300	0.000%	449,782	-86.707%
2021-08-26	9.93000	9.94220	9.93000	9.9300	-0.101%	31,754	-86.707%
2021-08-25	9.92000	9.96000	9.91010	9.9400	+0.101%	184,028	-86.720%
2021-08-24	9.90000	9.94000	9.89000	9.9300	+0.202%	203,068	-86.707%
2021-08-23	9.91000	9.93000	9.90000	9.9100	-0.101%	148,693	-86.680%
2021-08-20	9.89000	9.93100	9.89000	9.9200	+0.101%	155,941	-86.694%
2021-08-19	9.91000	9.92500	9.90000	9.9100	-0.101%	286,712	-86.680%
2021-08-18	9.89000	9.96000	9.89000	9.9200	0.000%	252,731	-86.694%
2021-08-17	9.92000	9.94000	9.90000	9.9200	0.000%	370,904	-86.694%
2021-08-16	9.91000	9.93000	9.91000	9.9200	-0.302%	98,230	-86.694%
2021-08-13	9.90000	9.95000	9.90000	9.9500	+0.101%	57,360	-86.734%
2021-08-12	9.91000	9.95000	9.91000	9.9400	-0.101%	107,357	-86.720%
2021-08-11	9.97000	9.99000	9.92000	9.9500	+0.302%	223,346	-86.734%
2021-08-10	9.90000	9.97000	9.90000	9.9200	+0.101%	649,548	-86.694%
2021-08-09	9.90000	9.92000	9.90000	9.9100	+0.101%	171,593	-86.680%
2021-08-06	9.88000	9.91000	9.88000	9.9000	+0.101%	69,807	-86.667%
2021-08-05	9.89000	9.90080	9.88000	9.8900	0.000%	212,051	-86.653%
2021-08-04	9.90000	9.93000	9.89000	9.8900	-0.202%	177,178	-86.653%
2021-08-03	9.91000	9.94000	9.90000	9.9100	-0.302%	594,209	-86.680%
2021-08-02	9.90000	9.95500	9.90000	9.9400	+0.101%	332,742	-86.720%
2021-07-30	9.91000	9.93000	9.90800	9.9300	+0.303%	78,354	-86.707%
2021-07-29	9.91000	9.92560	9.90000	9.9000	-0.101%	645,515	-86.667%
2021-07-28	9.91000	9.94000	9.91000	9.9100	-0.201%	268,888	-86.680%
2021-07-27	9.93000	9.94000	9.92500	9.9300	0.000%	148,021	-86.707%
2021-07-26	9.94000	9.95000	9.90000	9.9300	-0.101%	268,594	-86.707%
2021-07-23	9.93000	9.95000	9.93000	9.9400	0.000%	57,734	-86.720%
2021-07-22	9.95000	9.96000	9.93000	9.9400	-0.201%	33,647	-86.720%
2021-07-21	9.93000	9.99000	9.91000	9.9600	+0.201%	455,032	-86.747%
2021-07-20	9.88000	9.95000	9.88000	9.9400	+0.404%	277,766	-86.720%
2021-07-19	9.90000	9.93000	9.90000	9.9000	-0.202%	487,771	-86.667%
2021-07-16	9.92000	9.94000	9.91000	9.9200	0.000%	281,369	-86.694%
2021-07-15	9.92000	9.93000	9.91000	9.9200	-0.101%	535,173	-86.694%
2021-07-14	9.92000	9.93500	9.92000	9.9300	+0.101%	142,609	-86.707%
2021-07-13	9.92000	9.94000	9.92000	9.9200	-0.101%	167,510	-86.694%
2021-07-12	9.92000	9.95000	9.92000	9.9300	0.000%	80,303	-86.707%
2021-07-09	9.92000	9.94000	9.92000	9.9300	0.000%	87,418	-86.707%
2021-07-08	9.93000	9.94500	9.93000	9.9300	0.000%	277,730	-86.707%
2021-07-07	9.93500	9.94000	9.93000	9.9300	-0.101%	208,374	-86.707%
2021-07-06	9.95000	9.96000	9.94000	9.9400	-0.201%	127,551	-86.720%
2021-07-02	9.97000	9.97000	9.95000	9.9600	-0.200%	218,003	-86.747%
2021-07-01	9.97000	9.99000	9.94500	9.9800	+0.302%	375,417	-86.774%
2021-06-30	9.95000	9.96000	9.95000	9.9500	0.000%	341,091	-86.734%
2021-06-29	9.95000	9.97000	9.95000	9.9500	-0.100%	98,725	-86.734%
2021-06-28	9.94000	9.97000	9.94000	9.9600	+0.201%	99,930	-86.747%
2021-06-25	9.96000	9.96000	9.94000	9.9400	-0.101%	87,221	-86.720%
2021-06-24	9.95000	9.96000	9.94500	9.9500	+0.101%	91,751	-86.734%
2021-06-23	9.93000	9.95000	9.93000	9.9400	+0.101%	67,404	-86.720%
2021-06-22	9.93000	9.95000	9.93000	9.9300	0.000%	132,820	-86.707%
2021-06-21	9.93000	9.95000	9.93000	9.9300	0.000%	226,850	-86.707%
2021-06-18	9.94000	9.97000	9.93000	9.9300	-0.201%	207,693	-86.707%
2021-06-17	9.96000	9.97000	9.93000	9.9500	-0.100%	79,141	-86.734%
2021-06-16	9.93000	9.98000	9.93000	9.9600	+0.101%	63,883	-86.747%
2021-06-15	9.93000	9.99000	9.92000	9.9500	+0.101%	253,385	-86.734%
2021-06-14	9.94000	9.98000	9.94000	9.9400	+0.101%	144,240	-86.720%
2021-06-11	9.95000	9.97000	9.92000	9.9300	-0.101%	384,551	-86.707%
2021-06-10	9.99000	9.99000	9.94000	9.9400	-0.301%	585,482	-86.720%
2021-06-09	10.00000	10.00500	9.96000	9.9700	-0.100%	571,872	-86.760%
2021-06-08	9.94000	9.99000	9.94000	9.9800	+0.302%	738,554	-86.774%
2021-06-07	9.98000	9.98000	9.93000	9.9500	-0.201%	122,341	-86.734%
2021-06-04	9.96000	9.98000	9.95000	9.9700	+0.302%	424,935	-86.760%
2021-06-03	9.91000	9.97000	9.91000	9.9400	+0.202%	260,710	-86.720%
2021-06-02	9.91000	9.93000	9.91000	9.9200	+0.101%	131,443	-86.694%
2021-06-01	9.90000	9.93820	9.90000	9.9100	0.000%	124,029	-86.680%
2021-05-28	9.95000	9.95000	9.91000	9.9100	-0.302%	90,747	-86.680%
2021-05-27	9.90000	9.95000	9.90000	9.9400	+0.404%	208,711	-86.720%
2021-05-26	9.90000	9.92000	9.90000	9.9000	-0.101%	125,838	-86.667%
2021-05-25	9.90000	9.93000	9.90000	9.9100	0.000%	158,563	-86.680%
2021-05-24	9.89000	9.92500	9.89000	9.9100	+0.304%	176,033	-86.680%
2021-05-21	9.90000	9.93000	9.87000	9.8800	-0.202%	986,368	-86.640%
2021-05-20	9.94000	9.94000	9.87000	9.9000	0.000%	432,442	-86.667%
2021-05-19	9.87000	9.93000	9.86000	9.9000	+0.101%	485,756	-86.667%
2021-05-18	9.86000	9.90000	9.86000	9.8900	+0.203%	144,351	-86.653%
2021-05-17	9.85000	9.92000	9.85000	9.8700	0.000%	243,837	-86.626%
2021-05-14	9.86000	9.90500	9.86000	9.8700	+0.101%	164,598	-86.626%
2021-05-13	9.85000	9.91000	9.85000	9.8600	0.000%	238,177	-86.613%
2021-05-12	9.86000	9.89000	9.86000	9.8600	-0.303%	206,707	-86.613%
2021-05-11	9.81000	9.93000	9.81000	9.8900	+0.101%	1,676,308	-86.653%
2021-05-10	9.91000	9.94000	9.88000	9.8800	-0.303%	279,519	-86.640%
2021-05-07	9.86000	9.99000	9.86000	9.9100	+0.101%	331,302	-86.680%
2021-05-06	9.86000	9.92000	9.86000	9.9000	0.000%	370,214	-86.667%
2021-05-05	9.89000	9.92000	9.90000	9.9000	-0.101%	124,315	-86.667%
2021-05-04	9.88000	9.92000	9.87000	9.9100	+0.507%	366,689	-86.680%
2021-05-03	9.94000	9.95000	9.85000	9.8600	-0.705%	1,606,232	-86.613%
2021-04-30	9.92000	9.94000	9.91000	9.9300	+0.202%	198,269	-86.707%
2021-04-29	9.99000	9.99000	9.91000	9.9100	-0.602%	145,532	-86.680%
2021-04-28	9.93000	9.98000	9.93000	9.9700	+0.403%	561,777	-86.760%
2021-04-27	9.97000	9.98500	9.91000	9.9300	-0.501%	283,993	-86.707%
2021-04-26	9.95000	9.99000	9.95000	9.9800	+0.302%	323,815	-86.774%
2021-04-23	9.95000	9.98000	9.92000	9.9500	+0.302%	368,113	-86.734%
2021-04-22	9.97000	9.97000	9.90000	9.9200	-0.201%	287,322	-86.694%
2021-04-21	9.87000	9.96000	9.87000	9.9400	+0.506%	757,195	-86.720%
2021-04-20	9.88000	9.93000	9.86000	9.8900	-0.101%	1,575,375	-86.653%
2021-04-19	9.95000	9.95000	9.88000	9.9000	-0.702%	693,339	-86.667%
2021-04-16	9.92000	10.00000	9.90000	9.9700	+0.100%	776,566	-86.760%
2021-04-15	9.94000	9.98000	9.91000	9.9600	-0.100%	379,494	-86.747%
2021-04-14	10.00000	10.02000	9.94000	9.9700	+0.100%	475,485	-86.760%
2021-04-13	9.96000	9.98000	9.93000	9.9600	-0.200%	511,056	-86.747%
2021-04-12	10.11000	10.11990	9.97000	9.9800	-1.675%	300,489	-86.774%
2021-04-09	10.06000	10.25000	10.05000	10.1500	+0.595%	691,071	-86.995%
2021-04-08	10.08000	10.15000	10.01000	10.0900	+1.305%	1,369,928	-86.918%
2021-04-07	9.90000	10.04500	9.90000	9.9600	+0.201%	429,471	-86.747%
2021-04-06	9.90000	9.97000	9.90000	9.9400	+0.202%	261,721	-86.720%
2021-04-05	9.95000	9.96000	9.91000	9.9200	0.000%	336,193	-86.694%
2021-04-01	9.95000	10.00000	9.90000	9.9200	-0.402%	430,604	-86.694%
2021-03-31	9.95000	9.98000	9.90000	9.9600	+0.403%	500,865	-86.747%
2021-03-30	9.90000	9.94500	9.88000	9.9200	-0.201%	628,876	-86.694%
2021-03-29	9.95000	10.01100	9.90000	9.9400	-0.401%	265,166	-86.720%
2021-03-26	9.91000	10.00000	9.86000	9.9800	+0.808%	623,511	-86.774%
2021-03-25	9.80000	10.00500	9.78000	9.9000	0.000%	2,201,022	-86.667%
2021-03-24	10.10000	10.11000	9.83500	9.9000	-2.750%	2,261,385	-86.667%
2021-03-23	10.10000	10.21000	10.09500	10.1800	-0.098%	766,217	-87.033%
2021-03-22	10.08000	10.19000	10.08000	10.1900	+0.098%	1,175,265	-87.046%
2021-03-19	10.28000	10.31500	10.12000	10.1800	-1.547%	1,285,737	-87.033%
2021-03-18	10.41000	10.48000	10.26000	10.3400	-0.481%	863,326	-87.234%
2021-03-17	10.10000	10.39000	10.10000	10.3900	+1.863%	1,418,121	-87.295%
2021-03-16	10.36000	10.40000	10.12000	10.2000	-2.486%	1,414,806	-87.059%
2021-03-15	10.53000	10.55000	10.38000	10.4600	-1.321%	857,258	-87.380%
2021-03-12	10.45000	10.64000	10.36000	10.6000	-0.282%	884,964	-87.547%
2021-03-11	10.44000	10.65000	10.32000	10.6300	+1.820%	1,732,307	-87.582%
2021-03-10	10.61000	10.61000	10.37000	10.4400	-2.064%	810,482	-87.356%
2021-03-09	10.38000	10.70000	10.32000	10.6600	+2.797%	1,741,202	-87.617%
2021-03-08	10.26000	10.52000	10.26000	10.3700	-1.238%	1,900,070	-87.271%
2021-03-05	10.10000	10.72000	10.06000	10.5000	+2.941%	3,071,253	-87.429%
2021-03-04	10.00000	10.40000	9.92000	10.2000	+1.392%	3,051,680	-87.059%
2021-03-03	10.25000	10.30000	10.01000	10.0600	-2.330%	2,535,728	-86.879%
2021-03-02	10.50000	10.57000	10.25000	10.3000	-1.998%	1,592,449	-87.184%
2021-03-01	10.92000	10.98000	10.41000	10.5100	-2.595%	2,080,010	-87.441%
2021-02-26	10.54000	10.79000	10.26000	10.7900	+1.220%	1,982,858	-87.766%
2021-02-25	10.79000	10.97000	10.39000	10.6600	-1.751%	1,806,841	-87.617%
2021-02-24	11.10000	11.15000	10.76000	10.8500	-3.211%	1,953,237	-87.834%
2021-02-23	10.90000	11.28000	10.21000	11.2100	-1.407%	3,385,343	-88.225%
2021-02-22	11.53000	11.92000	11.26000	11.3700	-1.216%	3,672,339	-88.391%
2021-02-19	11.38000	12.10000	11.13000	11.5100	+1.589%	5,053,659	-88.532%
2021-02-18	11.42000	11.62000	11.21500	11.3300	-5.583%	2,300,444	-88.350%
2021-02-17	11.89000	12.00000	11.20000	12.0000	-1.316%	5,273,733	-89.000%
2021-02-16	11.37000	12.64000	10.76000	12.1600	+4.918%	14,592,760	-89.145%
2021-02-12	12.82000	12.90000	11.11000	11.5900	-5.000%	18,213,719	-88.611%
2021-02-11	11.78000	12.30000	11.33000	12.2000	+3.302%	1,783,744	-89.180%
2021-02-10	12.01000	12.08000	11.52000	11.8100	-2.638%	1,692,326	-88.823%
2021-02-09	12.11000	12.24000	11.86000	12.1300	-1.940%	1,213,404	-89.118%
2021-02-08	12.12000	12.39000	12.02000	12.3700	+1.560%	1,584,250	-89.329%
2021-02-05	12.15000	12.22000	11.91890	12.1800	-0.327%	1,325,647	-89.163%
2021-02-04	12.19000	12.38000	12.11000	12.2200	+1.243%	1,682,086	-89.198%
2021-02-03	11.99000	12.31000	11.92000	12.0700	+0.583%	2,397,994	-89.064%
2021-02-02	12.10000	12.39000	11.77930	12.0000	-0.166%	2,038,879	-89.000%
2021-02-01	11.85000	12.10000	11.60000	12.0200	+5.254%	3,127,624	-89.018%
2021-01-29	11.62000	11.62000	10.91000	11.4200	+0.883%	5,078,141	-88.441%
2021-01-28	11.20000	11.62000	11.15000	11.3200	+1.525%	1,633,630	-88.339%
2021-01-27	11.50000	11.50000	10.81000	11.1500	-5.187%	2,581,971	-88.161%
2021-01-26	12.15000	12.22000	11.72000	11.7600	-3.686%	1,170,284	-88.776%
2021-01-25	12.37000	12.82000	11.95000	12.2100	-0.164%	1,994,785	-89.189%
2021-01-22	12.08000	12.38000	12.05000	12.2300	+0.411%	943,249	-89.207%
2021-01-21	12.07000	12.69000	11.80000	12.1800	+0.911%	1,697,680	-89.163%
2021-01-20	11.60000	12.27000	11.40000	12.0700	+4.142%	1,665,357	-89.064%
2021-01-19	11.79000	11.79000	11.41000	11.5900	-1.109%	1,990,086	-88.611%
2021-01-15	12.03000	12.13770	11.51500	11.7200	-4.327%	2,352,134	-88.737%
2021-01-14	11.68000	12.84000	11.59000	12.2500	+7.174%	4,291,644	-89.224%
2021-01-13	11.33000	11.45000	11.24000	11.4300	+1.600%	3,089,559	-88.451%
2021-01-12	11.20000	11.34000	11.16000	11.2500	0.000%	1,576,505	-88.267%
2021-01-11	11.32000	11.41980	11.18000	11.2500	-2.934%	1,821,442	-88.267%
2021-01-08	11.60000	12.09000	11.41000	11.5900	+0.958%	2,649,037	-88.611%
2021-01-07	11.10000	12.09000	10.98000	11.4800	+4.364%	3,239,882	-88.502%
2021-01-06	11.10000	11.34000	10.91000	11.0000	-1.961%	1,371,712	-88.000%
2021-01-05	11.02000	11.27000	11.01000	11.2200	-0.178%	1,363,074	-88.235%
2021-01-04	11.52000	11.74000	11.11000	11.2400	-0.531%	2,429,168	-88.256%
2020-12-31	11.36000	11.39000	11.00000	11.3000	-0.177%	1,468,358	-88.319%
2020-12-30	11.45000	11.74000	11.21000	11.3200	-0.176%	2,062,882	-88.339%
2020-12-29	11.66000	11.70000	11.02000	11.3400	+0.088%	3,529,457	-88.360%
2020-12-28	11.30000	11.63000	11.00000	11.3300	+8.942%	5,540,554	-88.350%
2020-12-24	10.50000	10.50000	10.39000	10.4000	+0.386%	586,271	-87.308%
2020-12-23	10.31000	10.38000	10.29000	10.3600	+0.583%	659,879	-87.259%
2020-12-22	10.40000	10.45000	10.24010	10.3000	+0.195%	492,661	-87.184%
2020-12-21	10.25000	10.30000	10.18000	10.2800	+0.097%	298,524	-87.160%

.dark-mode .qvq9gS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvq9gS{ color: #333333; background-color: white; border: 2px solid #333333; }FUSEFusemachines Inc. Common stockstock NASDAQ

FUSE
Fusemachines Inc. Common stock
stock NASDAQ