Dark

FUSE
Fusemachines Inc. Common stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:50 PM EDT

0.6500USD+14.035%(+0.0800)52,748,766

0.5900Bid 0.7700Ask 0.1800Spread

Pre-market

Sep 28, 2026 9:25:30 AM EDT

0.5836USD+2.386%(+0.0136)90,682

After-hours

Sep 28, 2026 4:59:30 PM EDT

0.6500USD0.000%(0.0000)261,690

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	0.64000	0.93000	0.63000	0.65000	+14.035%	52,748,766	0.000%
2026-09-25	0.57000	0.57000	0.57000	0.57000	-1.093%	69,517	+14.035%
2026-09-24	0.56000	0.57630	0.55000	0.57630	+1.105%	44,573	+12.788%
2026-09-23	0.57000	0.57000	0.57000	0.57000	-3.390%	29,571	+14.035%
2026-09-22	0.59000	0.59000	0.59000	0.59000	+0.357%	59,504	+10.169%
2026-09-21	0.53000	0.60000	0.53000	0.58790	+10.925%	112,251	+10.563%
2026-09-18	0.56000	0.56000	0.53000	0.53000	-5.357%	92,789	+22.642%
2026-09-17	0.53000	0.56000	0.53000	0.56000	+7.692%	204,830	+16.071%
2026-09-16	0.51000	0.53000	0.51000	0.52000	-1.887%	134,319	+25.000%
2026-09-15	0.57000	0.57000	0.53000	0.53000	-10.917%	217,608	+22.642%
2026-09-14	0.59000	0.60000	0.59000	0.59495	-2.467%	39,274	+9.253%
2026-09-11	0.60000	0.61000	0.60000	0.61000	+1.667%	47,868	+6.557%
2026-09-10	0.61000	0.62000	0.60000	0.60000	-1.639%	47,948	+8.333%
2026-09-09	0.59000	0.61000	0.59000	0.61000	0.000%	59,644	+6.557%
2026-09-08	0.63000	0.63000	0.61000	0.61000	+0.214%	51,574	+6.557%
2026-09-04	0.61000	0.62000	0.61000	0.60870	-0.213%	96,561	+6.785%
2026-09-03	0.59000	0.61000	0.59000	0.61000	+3.390%	69,840	+6.557%
2026-09-02	0.62000	0.62000	0.59000	0.59000	-7.813%	170,228	+10.169%
2026-09-01	0.68000	0.68000	0.64000	0.64000	-7.246%	141,400	+1.563%
2026-08-31	0.69000	0.70000	0.68000	0.69000	-1.429%	42,557	-5.797%
2026-08-28	0.74000	0.74000	0.69000	0.70000	-7.895%	259,150	-7.143%
2026-08-27	0.76000	0.78000	0.76000	0.76000	-2.564%	125,734	-14.474%
2026-08-26	0.77000	0.78000	0.77000	0.78000	-1.015%	60,121	-16.667%
2026-08-25	0.77000	0.78800	0.77000	0.78800	+1.026%	76,601	-17.513%
2026-08-24	0.76000	0.78000	0.76285	0.78000	+1.444%	99,776	-16.667%
2026-08-21	0.76000	0.76890	0.76000	0.76890	-1.423%	159,372	-15.464%
2026-08-20	0.81000	0.81000	0.78000	0.78000	-6.024%	179,246	-16.667%
2026-08-19	0.80000	0.85000	0.80000	0.83000	+2.469%	283,698	-21.687%
2026-08-18	0.81000	0.81000	0.81000	0.81000	-3.571%	53,702	-19.753%
2026-08-14	0.81000	0.84000	0.81000	0.84000	+2.439%	111,855	-22.619%
2026-08-13	0.80000	0.82000	0.80000	0.82000	+1.235%	138,349	-20.732%
2026-08-12	0.85000	0.85000	0.81000	0.81000	-5.814%	367,466	-19.753%
2026-08-11	0.84000	0.86000	0.84000	0.86000	+4.878%	384,326	-24.419%
2026-08-10	0.82000	0.84000	0.79000	0.82000	-4.651%	467,487	-20.732%
2026-08-07	0.83000	0.86000	0.80000	0.86000	+1.176%	578,375	-24.419%
2026-08-06	0.86000	0.86000	0.84000	0.85000	-1.163%	387,504	-23.529%
2026-08-05	0.91000	0.93000	0.85000	0.86000	-12.245%	1,463,651	-24.419%
2026-08-04	1.35000	1.37000	0.98000	0.98000	-25.758%	22,561,283	-33.673%
2026-08-03	0.98000	1.82000	0.98000	1.32000	+65.000%	58,397,840	-50.758%
2026-07-31	0.84000	0.84000	0.79000	0.80000	-2.439%	34,353	-18.750%
2026-07-30	0.83000	0.83000	0.78000	0.82000	-4.651%	89,041	-20.732%
2026-07-27	0.86000	0.86000	0.86000	0.86000	-1.149%	28,923	-24.419%
2026-07-24	0.89000	0.89000	0.87360	0.87000	-8.421%	23,737	-25.287%
2026-07-21	0.95000	0.95000	0.95000	0.95000	+3.048%	13,375	-31.579%
2026-07-17	0.97000	0.98000	0.92190	0.92190	-5.929%	20,857	-29.493%
2026-07-16	0.95000	1.00000	0.95000	0.98000	-2.970%	464,237	-33.673%
2026-07-08	1.03000	1.03000	1.01000	1.01000	-3.810%	25,786	-35.644%
2026-07-02	1.09000	1.09000	1.05000	1.05000	-0.943%	26,434	-38.095%
2026-07-01	1.06000	1.06000	1.06000	1.06000	0.000%	49,566	-38.679%
2026-06-30	1.11000	1.11000	1.05000	1.06000	-2.752%	32,343	-38.679%
2026-06-26	1.00000	1.10000	1.00000	1.09000	+5.825%	472,404	-40.367%
2026-06-25	1.06000	1.06000	1.03000	1.03000	-0.962%	28,499	-36.893%
2026-06-24	1.02000	1.07000	1.02000	1.04000	+4.000%	32,806	-37.500%
2026-06-23	0.98000	1.00000	0.98000	1.00000	0.000%	137,420	-35.000%
2026-06-22	1.00000	1.00000	1.00000	1.00000	-11.504%	129,285	-35.000%
2026-06-18	1.13000	1.13000	1.13000	1.13000	-1.739%	66,519	-42.478%
2026-06-17	1.15000	1.15000	1.15000	1.15000	-0.862%	28,263	-43.478%
2026-06-16	1.20000	1.20000	1.15000	1.16000	-1.695%	63,099	-43.966%
2026-06-15	1.23000	1.24000	1.17000	1.18000	-1.667%	38,744	-44.915%
2026-06-12	1.25000	1.25000	1.20000	1.20000	-0.826%	37,338	-45.833%
2026-06-11	1.17000	1.21000	1.17000	1.21000	+6.140%	16,924	-46.281%
2026-06-10	1.17000	1.17000	1.13000	1.14000	-2.564%	51,406	-42.982%
2026-06-09	1.25000	1.25000	1.16000	1.17000	-6.400%	84,837	-44.444%
2026-06-08	1.28000	1.28000	1.25000	1.25000	-2.344%	52,193	-48.000%
2026-06-05	1.28000	1.28000	1.28000	1.28000	-2.662%	67,994	-49.219%
2026-06-04	1.31000	1.31500	1.31000	1.31500	-0.379%	18,940	-50.570%
2026-06-03	1.24000	1.36000	1.24000	1.32000	-4.348%	77,432	-50.758%
2026-06-02	1.40000	1.40000	1.38000	1.38000	0.000%	31,591	-52.899%
2026-06-01	1.35000	1.42000	1.35000	1.38000	-4.167%	100,897	-52.899%
2026-05-29	1.44000	1.44000	1.44000	1.44000	-0.690%	18,813	-54.861%
2026-05-28	1.38000	1.45000	1.38000	1.45000	+4.317%	44,629	-55.172%
2026-05-27	1.39000	1.42000	1.39000	1.39000	-2.797%	36,546	-53.237%
2026-05-26	1.42000	1.43000	1.41000	1.43000	+1.418%	100,068	-54.545%
2026-05-22	1.40000	1.41000	1.38000	1.41000	0.000%	56,021	-53.901%
2026-05-21	1.38000	1.42000	1.37000	1.41000	+2.920%	75,281	-53.901%
2026-05-20	1.33000	1.37000	1.30000	1.37000	+6.202%	66,856	-52.555%
2026-05-19	1.38000	1.39000	1.27000	1.29000	-12.542%	149,958	-49.612%
2026-05-18	1.77000	1.77000	1.45000	1.47500	-10.606%	650,957	-55.932%
2026-05-15	1.59000	1.71000	1.55000	1.65000	+12.245%	150,432	-60.606%
2026-05-14	1.46000	1.49000	1.46000	1.47000	-0.676%	87,057	-55.782%
2026-05-13	1.45000	1.48000	1.43000	1.48000	0.000%	107,940	-56.081%
2026-05-12	1.36000	1.48000	1.36000	1.48000	+7.246%	126,171	-56.081%
2026-05-11	1.46000	1.46000	1.36000	1.38000	-8.609%	185,242	-52.899%
2026-05-08	1.50000	1.51000	1.50000	1.51000	-3.822%	72,917	-56.954%
2026-05-07	1.57000	1.59000	1.57000	1.57000	+1.948%	99,406	-58.599%
2026-05-06	1.55000	1.58000	1.52000	1.54000	0.000%	188,207	-57.792%
2026-05-05	1.62000	1.63000	1.53000	1.54000	-4.938%	140,914	-57.792%
2026-05-04	1.70000	1.71000	1.61000	1.62000	-4.142%	87,358	-59.877%
2026-05-01	1.72000	1.84000	1.68000	1.69000	-1.744%	201,943	-61.538%
2026-04-30	1.64000	1.76000	1.61000	1.72000	0.000%	226,860	-62.209%
2026-04-29	1.72000	1.74950	1.70000	1.72000	-1.149%	75,864	-62.209%
2026-04-28	1.74000	1.77000	1.67000	1.74000	-5.435%	113,521	-62.644%
2026-04-27	1.84000	1.91000	1.82000	1.84000	-2.387%	101,612	-64.674%
2026-04-24	1.67000	1.89000	1.65000	1.88500	+8.066%	183,447	-65.517%
2026-04-23	2.00000	2.00000	1.73000	1.74430	-11.904%	373,201	-62.736%
2026-04-22	1.85000	1.99000	1.85000	1.98000	0.000%	315,392	-67.172%
2026-04-21	1.76000	1.99000	1.76000	1.98000	+11.236%	847,625	-67.172%
2026-04-20	1.75000	1.78000	1.67000	1.78000	-2.732%	287,165	-63.483%
2026-04-17	1.81000	1.83000	1.73000	1.83000	+4.571%	676,632	-64.481%
2026-04-16	1.57000	1.77000	1.53000	1.75000	+6.061%	577,318	-62.857%
2026-04-15	1.70000	1.77000	1.64080	1.65000	-8.333%	815,926	-60.606%
2026-04-14	1.93000	2.05000	1.71000	1.80000	-2.703%	2,924,192	-63.889%
2026-04-13	1.82000	2.24000	1.72000	1.85000	+0.543%	12,731,825	-64.865%
2026-04-10	1.02000	2.00000	0.98000	1.84000	+116.420%	124,279,226	-64.674%
2026-04-09	0.85020	0.85020	0.85020	0.85020	-7.587%	32,099	-23.547%
2026-04-08	0.88000	0.93000	0.88000	0.92000	+5.601%	26,173	-29.348%
2026-04-07	0.85000	0.87120	0.81000	0.87120	-5.304%	95,186	-25.390%
2026-04-06	0.91000	0.91995	0.90000	0.92000	-2.810%	42,953	-29.348%
2026-04-02	0.94660	0.94660	0.94660	0.94660	+0.777%	29,161	-31.333%
2026-04-01	0.94000	0.94000	0.91000	0.93930	-2.146%	59,308	-30.800%
2026-03-31	0.92495	0.95990	0.92495	0.95990	-11.936%	529,246	-32.285%
2026-03-30	1.19000	1.19000	1.08000	1.09000	-8.017%	76,293	-40.367%
2026-03-27	1.21000	1.21000	1.18000	1.18500	-3.659%	27,384	-45.148%
2026-03-26	1.25000	1.25000	1.23000	1.23000	-3.150%	26,319	-47.154%
2026-03-25	1.30000	1.30000	1.27000	1.27000	-3.788%	60,639	-48.819%
2026-03-24	1.31000	1.32000	1.27000	1.32000	0.000%	43,502	-50.758%
2026-03-23	1.40000	1.40000	1.31000	1.32000	-5.714%	55,622	-50.758%
2026-03-20	1.29000	1.41000	1.29000	1.40000	+5.263%	118,129	-53.571%
2026-03-19	1.35000	1.35000	1.33000	1.33000	-1.481%	21,758	-51.128%
2026-03-18	1.32000	1.35000	1.32000	1.35000	+4.651%	58,831	-51.852%
2026-03-17	1.33000	1.33000	1.27500	1.29000	-3.371%	20,169	-49.612%
2026-03-16	1.32000	1.38000	1.29000	1.33500	-0.373%	424,706	-51.311%
2026-03-13	1.37000	1.38000	1.32000	1.34000	-1.471%	16,666	-51.493%
2026-03-12	1.40000	1.41000	1.36000	1.36000	-2.857%	27,062	-52.206%
2026-03-11	1.35000	1.42000	1.35000	1.40000	+5.263%	39,463	-53.571%
2026-03-10	1.36000	1.36000	1.33000	1.33000	-3.623%	30,352	-51.128%
2026-03-09	1.39000	1.41000	1.38000	1.38000	-5.479%	58,480	-52.899%
2026-03-06	1.46000	1.49000	1.44000	1.46000	0.000%	79,491	-55.479%
2026-03-05	1.40000	1.53000	1.40000	1.46000	+2.817%	127,294	-55.479%
2026-03-04	1.30000	1.42000	1.30000	1.42000	+10.078%	95,594	-54.225%
2026-03-03	1.26000	1.29000	1.26000	1.29000	-3.731%	36,955	-49.612%
2026-03-02	1.35000	1.37000	1.32000	1.34000	-2.460%	57,397	-51.493%
2026-02-27	1.28000	1.45000	1.28000	1.37380	+9.904%	110,759	-52.686%
2026-02-26	1.25000	1.25000	1.25000	1.25000	-5.303%	31,030	-48.000%
2026-02-25	1.26000	1.35000	1.26000	1.32000	+4.762%	24,474	-50.758%
2026-02-24	1.29000	1.29000	1.23000	1.26000	-3.817%	87,167	-48.413%
2026-02-23	1.25000	1.32000	1.25000	1.31000	-4.029%	79,678	-50.382%
2026-02-20	1.37000	1.39000	1.34000	1.36500	-0.365%	101,328	-52.381%
2026-02-19	1.43000	1.46000	1.36500	1.37000	-8.054%	141,338	-52.555%
2026-02-18	1.50000	1.50000	1.42000	1.49000	-1.325%	214,747	-56.376%
2026-02-17	1.59000	1.62000	1.47000	1.51000	-6.211%	235,106	-56.954%
2026-02-13	1.63000	1.63000	1.59000	1.61000	-0.617%	93,906	-59.627%
2026-02-12	1.66000	1.69000	1.56000	1.62000	-5.814%	242,624	-59.877%
2026-02-11	1.73000	1.74000	1.70000	1.72000	-8.021%	206,952	-62.209%
2026-02-10	1.89000	1.90000	1.81000	1.87000	-5.076%	231,278	-65.241%
2026-02-09	1.98000	1.98000	1.93000	1.97000	-1.990%	224,953	-67.005%
2026-02-06	1.88000	2.12000	1.78000	2.01000	+8.065%	549,068	-67.662%
2026-02-05	1.83000	1.99000	1.68000	1.86000	-11.848%	825,688	-65.054%
2026-02-04	2.23000	2.25000	2.01000	2.11000	+3.941%	1,928,450	-69.194%
2026-02-03	2.83000	3.23000	2.02000	2.03000	-24.815%	16,016,224	-67.980%
2026-02-02	2.44000	3.62000	2.43000	2.70000	+70.886%	197,362,638	-75.926%
2026-01-30	1.57000	1.61000	1.57000	1.58000	-1.250%	15,948	-58.861%
2026-01-29	1.59000	1.63000	1.59000	1.60000	+2.380%	34,907	-59.375%
2026-01-28	1.59000	1.62000	1.56280	1.56280	-4.123%	37,505	-58.408%
2026-01-27	1.66000	1.66810	1.63000	1.63000	-4.678%	23,283	-60.123%
2026-01-26	1.67000	1.71000	1.64000	1.71000	+3.012%	24,577	-61.988%
2026-01-23	1.76000	1.76000	1.66000	1.66000	-2.065%	27,913	-60.843%
2026-01-22	1.70000	1.70000	1.68000	1.69500	+2.727%	14,576	-61.652%
2026-01-21	1.61000	1.65000	1.61000	1.65000	+0.610%	62,032	-60.606%
2026-01-20	1.64000	1.64000	1.64000	1.64000	-2.959%	47,836	-60.366%
2026-01-16	1.68000	1.69520	1.68000	1.69000	-2.874%	21,769	-61.538%
2026-01-15	1.78000	1.80000	1.73000	1.74000	-1.695%	27,360	-62.644%
2026-01-14	1.78000	1.78540	1.72000	1.77000	-6.842%	21,871	-63.277%
2026-01-13	1.88000	1.98000	1.85000	1.90000	-3.553%	54,573	-65.789%
2026-01-12	1.84000	2.02000	1.84000	1.97000	+10.056%	96,085	-67.005%
2026-01-09	1.86000	1.86000	1.79000	1.79000	+1.130%	21,622	-63.687%
2026-01-08	1.78000	1.78000	1.77000	1.77000	-3.804%	11,113	-63.277%
2026-01-07	1.74000	1.85000	1.74000	1.84000	+7.602%	57,248	-64.674%
2026-01-06	1.72000	1.74000	1.71000	1.71000	+4.268%	27,641	-61.988%
2026-01-05	1.62000	1.74000	1.62000	1.64000	-3.529%	80,292	-60.366%
2026-01-02	1.54000	1.70000	1.54000	1.70000	+3.659%	48,913	-61.765%
2025-12-31	1.72000	1.74000	1.49000	1.64000	-10.383%	309,816	-60.366%
2025-12-30	1.88000	1.88000	1.71000	1.83000	-4.188%	108,335	-64.481%
2025-12-29	1.93000	1.93000	1.88000	1.91000	-1.546%	32,626	-65.969%
2025-12-26	1.91000	1.94000	1.91000	1.94000	-0.513%	13,959	-66.495%
2025-12-24	1.95000	1.95000	1.95000	1.95000	+5.405%	37,844	-66.667%
2025-12-23	1.87000	1.87000	1.85000	1.85000	-2.116%	31,063	-64.865%
2025-12-22	1.91000	1.91000	1.89000	1.89000	-6.436%	81,891	-65.608%
2025-12-19	2.10000	2.19000	2.00000	2.02000	-3.349%	391,439	-67.822%
2025-12-18	2.08000	2.09000	2.08000	2.09000	+1.951%	64,816	-68.900%
2025-12-17	1.99000	2.07000	1.96000	2.05000	-0.966%	123,723	-68.293%
2025-12-16	1.98000	2.07000	1.98000	2.07000	+6.701%	71,867	-68.599%
2025-12-15	1.92000	1.95000	1.89000	1.94000	-6.506%	237,257	-66.495%
2025-12-12	2.21000	2.22000	2.07500	2.07500	-10.560%	250,729	-68.675%
2025-12-11	1.95000	2.36000	1.95000	2.32000	+22.105%	194,177	-71.983%
2025-12-10	1.90000	1.98000	1.90000	1.90000	+2.703%	67,702	-65.789%
2025-12-09	1.86000	1.87000	1.85000	1.85000	-2.116%	28,009	-64.865%
2025-12-08	1.93000	1.95000	1.80000	1.89000	+5.587%	85,187	-65.608%
2025-12-05	1.81500	1.81500	1.79000	1.79000	+2.286%	26,848	-63.687%
2025-12-04	1.79000	1.80000	1.75000	1.75000	-2.235%	24,270	-62.857%
2025-12-03	1.73000	1.79000	1.72000	1.79000	+4.678%	28,557	-63.687%
2025-12-02	1.74000	1.74000	1.70000	1.71000	+1.183%	29,037	-61.988%
2025-12-01	1.85000	1.85000	1.69000	1.69000	-10.582%	45,302	-61.538%
2025-11-26	1.89000	1.90500	1.89000	1.89000	-0.526%	19,690	-65.608%
2025-11-25	1.88810	1.90000	1.88810	1.90000	0.000%	54,571	-65.789%
2025-11-24	1.85500	1.90000	1.85500	1.90000	+12.426%	103,167	-65.789%
2025-11-21	1.69000	1.69000	1.69000	1.69000	+1.807%	29,861	-61.538%
2025-11-20	1.66000	1.66000	1.66000	1.66000	+0.606%	34,636	-60.843%
2025-11-19	1.66000	1.69310	1.65000	1.65000	-1.551%	53,126	-60.606%
2025-11-18	1.71000	1.71000	1.61000	1.67600	-4.773%	68,444	-61.217%
2025-11-17	1.78000	1.78000	1.70000	1.76000	-4.348%	98,280	-63.068%
2025-11-14	1.85990	1.86000	1.84000	1.84000	+0.546%	56,121	-64.674%
2025-11-13	1.82000	1.89000	1.76000	1.83000	-0.543%	72,989	-64.481%
2025-11-12	1.83000	1.85000	1.83000	1.84000	+3.081%	66,102	-64.674%
2025-11-11	1.77750	1.79990	1.76750	1.78500	-9.848%	96,532	-63.585%
2025-11-10	1.67000	1.99000	1.67000	1.98000	+10.000%	214,355	-67.172%
2025-11-07	2.12000	2.17000	1.79500	1.80000	-18.919%	343,839	-63.889%
2025-11-06	2.24000	2.27000	2.21000	2.22000	-12.253%	124,235	-70.721%
2025-11-05	2.60000	2.64000	2.45000	2.53000	-0.784%	192,706	-74.308%
2025-11-04	2.63000	2.65000	2.40000	2.55000	-6.250%	309,201	-74.510%
2025-11-03	2.64000	2.78000	2.64000	2.72000	+0.928%	245,876	-76.103%
2025-10-31	2.65000	2.75000	2.65000	2.69500	+5.273%	146,118	-75.881%
2025-10-30	2.89000	2.89000	2.56000	2.56000	-13.220%	449,215	-74.609%
2025-10-29	3.03000	3.22000	2.95000	2.95000	-6.349%	514,083	-77.966%
2025-10-28	2.60000	3.15000	2.58000	3.15000	+19.545%	1,359,848	-79.365%
2025-10-27	2.77000	2.77000	2.56000	2.63500	-5.038%	770,024	-75.332%
2025-10-24	3.10000	3.26000	2.76000	2.77480	-29.752%	1,121,922	-76.575%
2025-10-23	3.45000	4.10000	3.04000	3.95000	-60.500%	1,042,895	-83.544%
2021-09-22	10.70000	11.33850	9.60000	10.00000	-7.063%	3,769,652	-93.500%
2021-09-21	10.00000	11.14000	9.98000	10.76000	+10.472%	2,258,965	-93.959%
2021-09-20	9.78000	10.21000	9.51000	9.74000	-2.794%	1,335,328	-93.326%
2021-09-17	10.50000	10.54000	9.93000	10.02000	-4.207%	1,856,479	-93.513%
2021-09-16	9.94000	10.75010	9.74000	10.46000	+4.810%	2,406,869	-93.786%
2021-09-15	9.98000	9.99000	9.96000	9.98000	+0.100%	977,543	-93.487%
2021-09-14	9.97000	9.99000	9.97000	9.97000	-0.100%	513,540	-93.480%
2021-09-13	9.99000	10.00000	9.97000	9.98000	0.000%	671,702	-93.487%
2021-09-10	9.99000	9.99000	9.98000	9.98000	-0.100%	448,471	-93.487%
2021-09-09	9.98000	9.99500	9.97000	9.99000	+0.201%	862,241	-93.493%
2021-09-08	9.99000	9.99000	9.96000	9.97000	0.000%	337,719	-93.480%
2021-09-07	9.96000	10.01000	9.96000	9.97000	+0.201%	729,538	-93.480%
2021-09-03	9.95000	10.00000	9.95000	9.95000	-0.400%	831,897	-93.467%
2021-09-02	9.93000	9.99000	9.93000	9.99000	+0.402%	768,603	-93.493%
2021-09-01	9.93000	9.96000	9.93000	9.95000	+0.101%	174,692	-93.467%
2021-08-31	9.93000	9.95000	9.92010	9.94000	+0.101%	94,620	-93.461%
2021-08-30	9.91000	9.94000	9.91000	9.93000	0.000%	87,815	-93.454%
2021-08-27	9.93000	9.94000	9.91000	9.93000	0.000%	449,782	-93.454%
2021-08-26	9.93000	9.94220	9.93000	9.93000	-0.101%	31,754	-93.454%
2021-08-25	9.92000	9.96000	9.91010	9.94000	+0.101%	184,028	-93.461%
2021-08-24	9.90000	9.94000	9.89000	9.93000	+0.202%	203,068	-93.454%
2021-08-23	9.91000	9.93000	9.90000	9.91000	-0.101%	148,693	-93.441%
2021-08-20	9.89000	9.93100	9.89000	9.92000	+0.101%	155,941	-93.448%
2021-08-19	9.91000	9.92500	9.90000	9.91000	-0.101%	286,712	-93.441%
2021-08-18	9.89000	9.96000	9.89000	9.92000	0.000%	252,731	-93.448%
2021-08-17	9.92000	9.94000	9.90000	9.92000	0.000%	370,904	-93.448%
2021-08-16	9.91000	9.93000	9.91000	9.92000	-0.302%	98,230	-93.448%
2021-08-13	9.90000	9.95000	9.90000	9.95000	+0.101%	57,360	-93.467%
2021-08-12	9.91000	9.95000	9.91000	9.94000	-0.101%	107,357	-93.461%
2021-08-11	9.97000	9.99000	9.92000	9.95000	+0.302%	223,346	-93.467%
2021-08-10	9.90000	9.97000	9.90000	9.92000	+0.101%	649,548	-93.448%
2021-08-09	9.90000	9.92000	9.90000	9.91000	+0.101%	171,593	-93.441%
2021-08-06	9.88000	9.91000	9.88000	9.90000	+0.101%	69,807	-93.434%
2021-08-05	9.89000	9.90080	9.88000	9.89000	0.000%	212,051	-93.428%
2021-08-04	9.90000	9.93000	9.89000	9.89000	-0.202%	177,178	-93.428%
2021-08-03	9.91000	9.94000	9.90000	9.91000	-0.302%	594,209	-93.441%
2021-08-02	9.90000	9.95500	9.90000	9.94000	+0.101%	332,742	-93.461%
2021-07-30	9.91000	9.93000	9.90800	9.93000	+0.303%	78,354	-93.454%
2021-07-29	9.91000	9.92560	9.90000	9.90000	-0.101%	645,515	-93.434%
2021-07-28	9.91000	9.94000	9.91000	9.91000	-0.201%	268,888	-93.441%
2021-07-27	9.93000	9.94000	9.92500	9.93000	0.000%	148,021	-93.454%
2021-07-26	9.94000	9.95000	9.90000	9.93000	-0.101%	268,594	-93.454%
2021-07-23	9.93000	9.95000	9.93000	9.94000	0.000%	57,734	-93.461%
2021-07-22	9.95000	9.96000	9.93000	9.94000	-0.201%	33,647	-93.461%
2021-07-21	9.93000	9.99000	9.91000	9.96000	+0.201%	455,032	-93.474%
2021-07-20	9.88000	9.95000	9.88000	9.94000	+0.404%	277,766	-93.461%
2021-07-19	9.90000	9.93000	9.90000	9.90000	-0.202%	487,771	-93.434%
2021-07-16	9.92000	9.94000	9.91000	9.92000	0.000%	281,369	-93.448%
2021-07-15	9.92000	9.93000	9.91000	9.92000	-0.101%	535,173	-93.448%
2021-07-14	9.92000	9.93500	9.92000	9.93000	+0.101%	142,609	-93.454%
2021-07-13	9.92000	9.94000	9.92000	9.92000	-0.101%	167,510	-93.448%
2021-07-12	9.92000	9.95000	9.92000	9.93000	0.000%	80,303	-93.454%
2021-07-09	9.92000	9.94000	9.92000	9.93000	0.000%	87,418	-93.454%
2021-07-08	9.93000	9.94500	9.93000	9.93000	0.000%	277,730	-93.454%
2021-07-07	9.93500	9.94000	9.93000	9.93000	-0.101%	208,374	-93.454%
2021-07-06	9.95000	9.96000	9.94000	9.94000	-0.201%	127,551	-93.461%
2021-07-02	9.97000	9.97000	9.95000	9.96000	-0.200%	218,003	-93.474%
2021-07-01	9.97000	9.99000	9.94500	9.98000	+0.302%	375,417	-93.487%
2021-06-30	9.95000	9.96000	9.95000	9.95000	0.000%	341,091	-93.467%
2021-06-29	9.95000	9.97000	9.95000	9.95000	-0.100%	98,725	-93.467%
2021-06-28	9.94000	9.97000	9.94000	9.96000	+0.201%	99,930	-93.474%
2021-06-25	9.96000	9.96000	9.94000	9.94000	-0.101%	87,221	-93.461%
2021-06-24	9.95000	9.96000	9.94500	9.95000	+0.101%	91,751	-93.467%
2021-06-23	9.93000	9.95000	9.93000	9.94000	+0.101%	67,404	-93.461%
2021-06-22	9.93000	9.95000	9.93000	9.93000	0.000%	132,820	-93.454%
2021-06-21	9.93000	9.95000	9.93000	9.93000	0.000%	226,850	-93.454%
2021-06-18	9.94000	9.97000	9.93000	9.93000	-0.201%	207,693	-93.454%
2021-06-17	9.96000	9.97000	9.93000	9.95000	-0.100%	79,141	-93.467%
2021-06-16	9.93000	9.98000	9.93000	9.96000	+0.101%	63,883	-93.474%
2021-06-15	9.93000	9.99000	9.92000	9.95000	+0.101%	253,385	-93.467%
2021-06-14	9.94000	9.98000	9.94000	9.94000	+0.101%	144,240	-93.461%
2021-06-11	9.95000	9.97000	9.92000	9.93000	-0.101%	384,551	-93.454%
2021-06-10	9.99000	9.99000	9.94000	9.94000	-0.301%	585,482	-93.461%
2021-06-09	10.00000	10.00500	9.96000	9.97000	-0.100%	571,872	-93.480%
2021-06-08	9.94000	9.99000	9.94000	9.98000	+0.302%	738,554	-93.487%
2021-06-07	9.98000	9.98000	9.93000	9.95000	-0.201%	122,341	-93.467%
2021-06-04	9.96000	9.98000	9.95000	9.97000	+0.302%	424,935	-93.480%
2021-06-03	9.91000	9.97000	9.91000	9.94000	+0.202%	260,710	-93.461%
2021-06-02	9.91000	9.93000	9.91000	9.92000	+0.101%	131,443	-93.448%
2021-06-01	9.90000	9.93820	9.90000	9.91000	0.000%	124,029	-93.441%
2021-05-28	9.95000	9.95000	9.91000	9.91000	-0.302%	90,747	-93.441%
2021-05-27	9.90000	9.95000	9.90000	9.94000	+0.404%	208,711	-93.461%
2021-05-26	9.90000	9.92000	9.90000	9.90000	-0.101%	125,838	-93.434%
2021-05-25	9.90000	9.93000	9.90000	9.91000	0.000%	158,563	-93.441%
2021-05-24	9.89000	9.92500	9.89000	9.91000	+0.304%	176,033	-93.441%
2021-05-21	9.90000	9.93000	9.87000	9.88000	-0.202%	986,368	-93.421%
2021-05-20	9.94000	9.94000	9.87000	9.90000	0.000%	432,442	-93.434%
2021-05-19	9.87000	9.93000	9.86000	9.90000	+0.101%	485,756	-93.434%
2021-05-18	9.86000	9.90000	9.86000	9.89000	+0.203%	144,351	-93.428%
2021-05-17	9.85000	9.92000	9.85000	9.87000	0.000%	243,837	-93.414%
2021-05-14	9.86000	9.90500	9.86000	9.87000	+0.101%	164,598	-93.414%
2021-05-13	9.85000	9.91000	9.85000	9.86000	0.000%	238,177	-93.408%
2021-05-12	9.86000	9.89000	9.86000	9.86000	-0.303%	206,707	-93.408%
2021-05-11	9.81000	9.93000	9.81000	9.89000	+0.101%	1,676,308	-93.428%
2021-05-10	9.91000	9.94000	9.88000	9.88000	-0.303%	279,519	-93.421%
2021-05-07	9.86000	9.99000	9.86000	9.91000	+0.101%	331,302	-93.441%
2021-05-06	9.86000	9.92000	9.86000	9.90000	0.000%	370,214	-93.434%
2021-05-05	9.89000	9.92000	9.90000	9.90000	-0.101%	124,315	-93.434%
2021-05-04	9.88000	9.92000	9.87000	9.91000	+0.507%	366,689	-93.441%
2021-05-03	9.94000	9.95000	9.85000	9.86000	-0.705%	1,606,232	-93.408%
2021-04-30	9.92000	9.94000	9.91000	9.93000	+0.202%	198,269	-93.454%
2021-04-29	9.99000	9.99000	9.91000	9.91000	-0.602%	145,532	-93.441%
2021-04-28	9.93000	9.98000	9.93000	9.97000	+0.403%	561,777	-93.480%
2021-04-27	9.97000	9.98500	9.91000	9.93000	-0.501%	283,993	-93.454%
2021-04-26	9.95000	9.99000	9.95000	9.98000	+0.302%	323,815	-93.487%
2021-04-23	9.95000	9.98000	9.92000	9.95000	+0.302%	368,113	-93.467%
2021-04-22	9.97000	9.97000	9.90000	9.92000	-0.201%	287,322	-93.448%
2021-04-21	9.87000	9.96000	9.87000	9.94000	+0.506%	757,195	-93.461%
2021-04-20	9.88000	9.93000	9.86000	9.89000	-0.101%	1,575,375	-93.428%
2021-04-19	9.95000	9.95000	9.88000	9.90000	-0.702%	693,339	-93.434%
2021-04-16	9.92000	10.00000	9.90000	9.97000	+0.100%	776,566	-93.480%
2021-04-15	9.94000	9.98000	9.91000	9.96000	-0.100%	379,494	-93.474%
2021-04-14	10.00000	10.02000	9.94000	9.97000	+0.100%	475,485	-93.480%
2021-04-13	9.96000	9.98000	9.93000	9.96000	-0.200%	511,056	-93.474%
2021-04-12	10.11000	10.11990	9.97000	9.98000	-1.675%	300,489	-93.487%
2021-04-09	10.06000	10.25000	10.05000	10.15000	+0.595%	691,071	-93.596%
2021-04-08	10.08000	10.15000	10.01000	10.09000	+1.305%	1,369,928	-93.558%
2021-04-07	9.90000	10.04500	9.90000	9.96000	+0.201%	429,471	-93.474%
2021-04-06	9.90000	9.97000	9.90000	9.94000	+0.202%	261,721	-93.461%
2021-04-05	9.95000	9.96000	9.91000	9.92000	0.000%	336,193	-93.448%
2021-04-01	9.95000	10.00000	9.90000	9.92000	-0.402%	430,604	-93.448%
2021-03-31	9.95000	9.98000	9.90000	9.96000	+0.403%	500,865	-93.474%
2021-03-30	9.90000	9.94500	9.88000	9.92000	-0.201%	628,876	-93.448%
2021-03-29	9.95000	10.01100	9.90000	9.94000	-0.401%	265,166	-93.461%
2021-03-26	9.91000	10.00000	9.86000	9.98000	+0.808%	623,511	-93.487%
2021-03-25	9.80000	10.00500	9.78000	9.90000	0.000%	2,201,022	-93.434%
2021-03-24	10.10000	10.11000	9.83500	9.90000	-2.750%	2,261,385	-93.434%
2021-03-23	10.10000	10.21000	10.09500	10.18000	-0.098%	766,217	-93.615%
2021-03-22	10.08000	10.19000	10.08000	10.19000	+0.098%	1,175,265	-93.621%
2021-03-19	10.28000	10.31500	10.12000	10.18000	-1.547%	1,285,737	-93.615%
2021-03-18	10.41000	10.48000	10.26000	10.34000	-0.481%	863,326	-93.714%
2021-03-17	10.10000	10.39000	10.10000	10.39000	+1.863%	1,418,121	-93.744%
2021-03-16	10.36000	10.40000	10.12000	10.20000	-2.486%	1,414,806	-93.627%
2021-03-15	10.53000	10.55000	10.38000	10.46000	-1.321%	857,258	-93.786%
2021-03-12	10.45000	10.64000	10.36000	10.60000	-0.282%	884,964	-93.868%
2021-03-11	10.44000	10.65000	10.32000	10.63000	+1.820%	1,732,307	-93.885%
2021-03-10	10.61000	10.61000	10.37000	10.44000	-2.064%	810,482	-93.774%
2021-03-09	10.38000	10.70000	10.32000	10.66000	+2.797%	1,741,202	-93.902%
2021-03-08	10.26000	10.52000	10.26000	10.37000	-1.238%	1,900,070	-93.732%
2021-03-05	10.10000	10.72000	10.06000	10.50000	+2.941%	3,071,253	-93.810%
2021-03-04	10.00000	10.40000	9.92000	10.20000	+1.392%	3,051,680	-93.627%
2021-03-03	10.25000	10.30000	10.01000	10.06000	-2.330%	2,535,728	-93.539%
2021-03-02	10.50000	10.57000	10.25000	10.30000	-1.998%	1,592,449	-93.689%
2021-03-01	10.92000	10.98000	10.41000	10.51000	-2.595%	2,080,010	-93.815%
2021-02-26	10.54000	10.79000	10.26000	10.79000	+1.220%	1,982,858	-93.976%
2021-02-25	10.79000	10.97000	10.39000	10.66000	-1.751%	1,806,841	-93.902%
2021-02-24	11.10000	11.15000	10.76000	10.85000	-3.211%	1,953,237	-94.009%
2021-02-23	10.90000	11.28000	10.21000	11.21000	-1.407%	3,385,343	-94.202%
2021-02-22	11.53000	11.92000	11.26000	11.37000	-1.216%	3,672,339	-94.283%
2021-02-19	11.38000	12.10000	11.13000	11.51000	+1.589%	5,053,659	-94.353%
2021-02-18	11.42000	11.62000	11.21500	11.33000	-5.583%	2,300,444	-94.263%
2021-02-17	11.89000	12.00000	11.20000	12.00000	-1.316%	5,273,733	-94.583%

.dark-mode .Dvyr07{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dvyr07{ color: #333333; background-color: white; border: 2px solid #333333; }FUSEFusemachines Inc. Common stockstock NASDAQ

FUSE
Fusemachines Inc. Common stock
stock NASDAQ