FUSEW
Fusemachines Inc. Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11,114
FUSEW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0399 | 0.0420 | 0.0301 | 0.0420 | -6.667% | 11,114 | 0.000% |
| 2026-10-01 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | +12.219% | 406 | -6.667% |
| 2026-09-29 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | -19.800% | 897 | +4.738% |
| 2026-09-28 | 0.0500 | 0.0550 | 0.0476 | 0.0500 | +24.688% | 23,011 | -16.000% |
| 2026-09-22 | 0.0440 | 0.0539 | 0.0401 | 0.0401 | -8.864% | 5,292 | +4.738% |
| 2026-09-18 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | -19.854% | 11,774 | -4.545% |
| 2026-09-11 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | +9.800% | 235 | -23.497% |
| 2026-09-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +6.610% | 1,433 | -16.000% |
| 2026-09-08 | 0.0500 | 0.0500 | 0.0450 | 0.0469 | +16.958% | 1,525 | -10.448% |
| 2026-09-04 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | -5.647% | 137 | +4.738% |
| 2026-09-02 | 0.0602 | 0.0602 | 0.0425 | 0.0425 | -29.402% | 25,312 | -1.176% |
| 2026-08-28 | 0.0650 | 0.0650 | 0.0602 | 0.0602 | -7.385% | 853 | -30.233% |
| 2026-08-24 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.000% | 494 | -35.385% |
| 2026-08-12 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | -1.216% | 2,188 | -35.385% |
| 2026-08-11 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | -7.324% | 409 | -36.170% |
| 2026-08-05 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | -7.792% | 15,652 | -40.845% |
| 2026-08-03 | 0.0595 | 0.0878 | 0.0594 | 0.0770 | +29.412% | 42,365 | -45.455% |
| 2026-07-29 | 0.0610 | 0.0610 | 0.0510 | 0.0595 | -13.643% | 17,410 | -29.412% |
| 2026-07-27 | 0.0650 | 0.0689 | 0.0643 | 0.0689 | +9.539% | 4,339 | -39.042% |
| 2026-07-24 | 0.0630 | 0.0630 | 0.0610 | 0.0629 | -18.734% | 3,832 | -33.227% |
| 2026-07-23 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | +26.752% | 531 | -45.736% |
| 2026-07-17 | 0.0700 | 0.0700 | 0.0610 | 0.0611 | +1.604% | 16,748 | -31.220% |
| 2026-07-15 | 0.0600 | 0.0601 | 0.0600 | 0.0601 | -20.397% | 1,046 | -30.116% |
| 2026-07-09 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -5.625% | 851 | -44.371% |
| 2026-07-02 | 0.0600 | 0.0825 | 0.0600 | 0.0800 | +14.286% | 2,371 | -47.500% |
| 2026-07-01 | 0.0700 | 0.0700 | 0.0699 | 0.0700 | +16.667% | 1,824 | -40.000% |
| 2026-06-30 | 0.0605 | 0.0605 | 0.0600 | 0.0600 | -20.844% | 5,421 | -30.000% |
| 2026-06-24 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | +14.401% | 140 | -44.591% |
| 2026-06-22 | 0.0727 | 0.0727 | 0.0663 | 0.0663 | -7.975% | 724 | -36.611% |
| 2026-06-18 | 0.0785 | 0.0800 | 0.0720 | 0.0720 | -0.139% | 930 | -41.667% |
| 2026-06-17 | 0.0725 | 0.0770 | 0.0720 | 0.0721 | +14.263% | 1,186 | -41.748% |
| 2026-06-16 | 0.0800 | 0.0800 | 0.0601 | 0.0631 | -28.214% | 4,814 | -33.439% |
| 2026-06-09 | 0.0702 | 0.0879 | 0.0673 | 0.0879 | +9.875% | 10,890 | -52.218% |
| 2026-06-08 | 0.0799 | 0.0800 | 0.0799 | 0.0800 | +14.123% | 410 | -47.500% |
| 2026-06-05 | 0.0832 | 0.0832 | 0.0701 | 0.0701 | -15.796% | 6,658 | -40.086% |
| 2026-06-04 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | +4.063% | 199 | -49.550% |
| 2026-06-03 | 0.0701 | 0.0800 | 0.0701 | 0.0800 | +3.896% | 42,656 | -47.500% |
| 2026-06-01 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | -20.372% | 747 | -45.455% |
| 2026-05-28 | 0.0968 | 0.0968 | 0.0958 | 0.0967 | +38.143% | 2,907 | -56.567% |
| 2026-05-27 | 0.0800 | 0.0823 | 0.0700 | 0.0700 | -19.540% | 3,861 | -40.000% |
| 2026-05-26 | 0.0979 | 0.1000 | 0.0870 | 0.0870 | -3.441% | 8,285 | -51.724% |
| 2026-05-19 | 0.0928 | 0.1000 | 0.0901 | 0.0901 | -0.221% | 54,100 | -53.385% |
| 2026-05-18 | 0.0915 | 0.1040 | 0.0902 | 0.0903 | -17.909% | 120,878 | -53.488% |
| 2026-05-15 | 0.0950 | 0.1229 | 0.0950 | 0.1100 | +10.000% | 14,209 | -61.818% |
| 2026-05-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -1.961% | 1,621 | -58.000% |
| 2026-05-12 | 0.1000 | 0.1061 | 0.0900 | 0.1020 | +2.102% | 17,829 | -58.824% |
| 2026-05-07 | 0.1000 | 0.1000 | 0.0975 | 0.0999 | +10.631% | 3,377 | -57.958% |
| 2026-05-06 | 0.0902 | 0.0903 | 0.0902 | 0.0903 | -17.909% | 840 | -53.488% |
| 2026-05-04 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 4,105 | -61.818% |
| 2026-05-01 | 0.1060 | 0.1160 | 0.1000 | 0.1000 | -14.530% | 8,723 | -58.000% |
| 2026-04-30 | 0.1089 | 0.1170 | 0.1089 | 0.1170 | +11.323% | 1,917 | -64.103% |
| 2026-04-29 | 0.1109 | 0.1167 | 0.1051 | 0.1051 | -1.036% | 19,057 | -60.038% |
| 2026-04-28 | 0.1150 | 0.1281 | 0.1057 | 0.1062 | -11.500% | 16,055 | -60.452% |
| 2026-04-27 | 0.1290 | 0.1445 | 0.1200 | 0.1200 | +18.812% | 8,879 | -65.000% |
| 2026-04-23 | 0.1030 | 0.1030 | 0.1010 | 0.1010 | -1.942% | 6,173 | -58.416% |
| 2026-04-22 | 0.1399 | 0.1699 | 0.1030 | 0.1030 | -6.956% | 7,875 | -59.223% |
| 2026-04-21 | 0.1010 | 0.1600 | 0.1010 | 0.1107 | +1.560% | 31,510 | -62.060% |
| 2026-04-20 | 0.1099 | 0.1200 | 0.1090 | 0.1090 | +8.891% | 21,510 | -61.468% |
| 2026-04-17 | 0.1001 | 0.1228 | 0.1000 | 0.1001 | -8.917% | 31,522 | -58.042% |
| 2026-04-16 | 0.1001 | 0.1099 | 0.0990 | 0.1099 | -0.091% | 19,441 | -61.783% |
| 2026-04-15 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 12,366 | -61.818% |
| 2026-04-14 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 0.000% | 31,509 | -61.818% |
| 2026-04-13 | 0.1000 | 0.1460 | 0.1000 | 0.1100 | +22.222% | 328,740 | -61.818% |
| 2026-04-10 | 0.0990 | 0.1250 | 0.0810 | 0.0900 | +42.857% | 1,462,393 | -53.333% |
| 2026-04-08 | 0.0750 | 0.0800 | 0.0610 | 0.0630 | -28.000% | 35,677 | -33.333% |
| 2026-04-06 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | +16.667% | 250 | -52.000% |
| 2026-03-30 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.000% | 6,940 | -44.000% |
| 2026-03-26 | 0.0922 | 0.0994 | 0.0750 | 0.0750 | -16.667% | 19,197 | -44.000% |
| 2026-03-23 | 0.0900 | 0.0902 | 0.0900 | 0.0900 | 0.000% | 3,140 | -53.333% |
| 2026-03-20 | 0.0900 | 0.0901 | 0.0900 | 0.0900 | +1.124% | 6,667 | -53.333% |
| 2026-03-19 | 0.0902 | 0.0903 | 0.0890 | 0.0890 | -1.111% | 14,942 | -52.809% |
| 2026-03-13 | 0.0902 | 0.0902 | 0.0900 | 0.0900 | 0.000% | 7,261 | -53.333% |
| 2026-03-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -0.111% | 1,000 | -53.333% |
| 2026-03-03 | 0.0999 | 0.0999 | 0.0901 | 0.0901 | -1.745% | 1,100 | -53.385% |
| 2026-03-02 | 0.1000 | 0.1000 | 0.0917 | 0.0917 | +1.889% | 1,381 | -54.198% |
| 2026-02-27 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 6,069 | -53.333% |
| 2026-02-25 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +0.100% | 26,465 | -58.000% |
| 2026-02-24 | 0.0900 | 0.0999 | 0.0900 | 0.0999 | +16.163% | 3,293 | -57.958% |
| 2026-02-23 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | -0.348% | 554 | -51.163% |
| 2026-02-20 | 0.1050 | 0.1050 | 0.0860 | 0.0863 | -13.700% | 7,959 | -51.333% |
| 2026-02-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +10.987% | 5,000 | -58.000% |
| 2026-02-18 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | -5.157% | 2,745 | -53.386% |
| 2026-02-17 | 0.0977 | 0.0977 | 0.0950 | 0.0950 | -4.905% | 851 | -55.789% |
| 2026-02-13 | 0.0998 | 0.0999 | 0.0998 | 0.0999 | +7.883% | 4,175 | -57.958% |
| 2026-02-12 | 0.0914 | 0.1001 | 0.0860 | 0.0926 | +1.758% | 77,784 | -54.644% |
| 2026-02-11 | 0.1056 | 0.1056 | 0.0904 | 0.0910 | -13.989% | 22,067 | -53.846% |
| 2026-02-10 | 0.1055 | 0.1171 | 0.1050 | 0.1058 | -11.833% | 34,896 | -60.302% |
| 2026-02-06 | 0.1050 | 0.1300 | 0.1050 | 0.1200 | +6.195% | 50,034 | -65.000% |
| 2026-02-05 | 0.1201 | 0.1201 | 0.0901 | 0.1130 | -14.394% | 148,112 | -62.832% |
| 2026-02-04 | 0.1311 | 0.1320 | 0.1120 | 0.1320 | -0.752% | 9,372 | -68.182% |
| 2026-02-03 | 0.1900 | 0.2492 | 0.1300 | 0.1330 | -26.152% | 470,213 | -68.421% |
| 2026-02-02 | 0.1396 | 0.2900 | 0.1300 | 0.1801 | +93.656% | 1,673,578 | -76.680% |
| 2026-01-29 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | +8.140% | 1,300 | -54.839% |
| 2026-01-28 | 0.0860 | 0.1000 | 0.0860 | 0.0860 | +3.241% | 19,532 | -51.163% |
| 2026-01-20 | 0.0831 | 0.0834 | 0.0831 | 0.0833 | +0.970% | 19,205 | -49.580% |
| 2026-01-16 | 0.0801 | 0.0895 | 0.0800 | 0.0825 | +3.125% | 15,739 | -49.091% |
| 2026-01-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +1.266% | 100,000 | -47.500% |
| 2026-01-14 | 0.0800 | 0.0800 | 0.0734 | 0.0790 | -7.059% | 21,184 | -46.835% |
| 2026-01-13 | 0.0900 | 0.0900 | 0.0751 | 0.0850 | 0.000% | 14,825 | -50.588% |
| 2026-01-12 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | +21.255% | 1,000 | -50.588% |
| 2026-01-09 | 0.0911 | 0.0911 | 0.0690 | 0.0701 | -22.797% | 4,139 | -40.086% |
| 2026-01-08 | 0.0908 | 0.0908 | 0.0908 | 0.0908 | +28.249% | 730 | -53.744% |
| 2026-01-06 | 0.0621 | 0.0899 | 0.0621 | 0.0708 | -11.500% | 21,600 | -40.678% |
| 2026-01-05 | 0.0750 | 0.0910 | 0.0621 | 0.0800 | +30.933% | 46,644 | -47.500% |
| 2026-01-02 | 0.0700 | 0.0705 | 0.0600 | 0.0611 | -1.452% | 11,500 | -31.260% |
| 2025-12-30 | 0.0601 | 0.0700 | 0.0600 | 0.0620 | +3.161% | 86,993 | -32.258% |
| 2025-12-29 | 0.0850 | 0.0850 | 0.0581 | 0.0601 | -39.900% | 160,704 | -30.116% |
| 2025-12-19 | 0.1000 | 0.1201 | 0.1000 | 0.1000 | -9.747% | 3,734 | -58.000% |
| 2025-12-18 | 0.1089 | 0.1108 | 0.1089 | 0.1108 | -1.071% | 200 | -62.094% |
| 2025-12-17 | 0.1020 | 0.1120 | 0.1020 | 0.1120 | -5.644% | 2,600 | -62.500% |
| 2025-12-16 | 0.0999 | 0.1199 | 0.0850 | 0.1187 | +21.619% | 143,286 | -64.617% |
| 2025-12-15 | 0.0900 | 0.0999 | 0.0900 | 0.0976 | -0.408% | 8,360 | -56.967% |
| 2025-12-12 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | +8.889% | 8,503 | -57.143% |
| 2025-12-11 | 0.0817 | 0.1129 | 0.0700 | 0.0900 | +26.761% | 62,845 | -53.333% |
| 2025-12-10 | 0.0798 | 0.0881 | 0.0700 | 0.0710 | -11.250% | 83,812 | -40.845% |
| 2025-12-09 | 0.0865 | 0.0865 | 0.0655 | 0.0800 | -6.868% | 13,513 | -47.500% |
| 2025-12-08 | 0.0883 | 0.0883 | 0.0661 | 0.0859 | -6.630% | 10,062 | -51.106% |
| 2025-12-04 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | +8.235% | 194 | -54.348% |
| 2025-12-03 | 0.0921 | 0.0921 | 0.0692 | 0.0850 | -5.556% | 87,481 | -50.588% |
| 2025-12-02 | 0.1000 | 0.1000 | 0.0862 | 0.0900 | -12.109% | 57,159 | -53.333% |
| 2025-12-01 | 0.1154 | 0.1290 | 0.1024 | 0.1024 | -21.109% | 30,890 | -58.984% |
| 2025-11-28 | 0.1216 | 0.1298 | 0.1196 | 0.1298 | -5.255% | 8,825 | -67.643% |
| 2025-11-26 | 0.1395 | 0.1400 | 0.1200 | 0.1370 | -1.862% | 4,186 | -69.343% |
| 2025-11-25 | 0.1396 | 0.1396 | 0.1396 | 0.1396 | +7.385% | 210 | -69.914% |
| 2025-11-24 | 0.1396 | 0.1396 | 0.1201 | 0.1300 | -9.722% | 10,688 | -67.692% |
| 2025-11-21 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | +7.463% | 109 | -70.833% |
| 2025-11-20 | 0.1395 | 0.1445 | 0.1204 | 0.1340 | -3.319% | 3,844 | -68.657% |
| 2025-11-19 | 0.1400 | 0.1400 | 0.1200 | 0.1386 | +2.667% | 141,949 | -69.697% |
| 2025-11-18 | 0.1700 | 0.1700 | 0.1350 | 0.1350 | -20.588% | 225,704 | -68.889% |
| 2025-11-17 | 0.1960 | 0.1997 | 0.1619 | 0.1700 | -10.385% | 66,290 | -75.294% |
| 2025-11-14 | 0.1974 | 0.2000 | 0.1638 | 0.1897 | -5.103% | 54,685 | -77.860% |
| 2025-11-13 | 0.1900 | 0.1999 | 0.1862 | 0.1999 | +3.041% | 3,300 | -78.989% |
| 2025-11-12 | 0.1980 | 0.2000 | 0.1742 | 0.1940 | -2.020% | 44,001 | -78.351% |
| 2025-11-11 | 0.2000 | 0.2000 | 0.1600 | 0.1980 | +10.000% | 18,011 | -78.788% |
| 2025-11-10 | 0.1885 | 0.2000 | 0.1614 | 0.1800 | +13.208% | 64,965 | -76.667% |
| 2025-11-07 | 0.1895 | 0.1895 | 0.1500 | 0.1590 | -11.272% | 51,056 | -73.585% |
| 2025-11-06 | 0.2030 | 0.2030 | 0.1600 | 0.1792 | -10.400% | 96,014 | -76.562% |
| 2025-11-05 | 0.2100 | 0.2130 | 0.1897 | 0.2000 | +7.527% | 56,783 | -79.000% |
| 2025-11-04 | 0.1950 | 0.2198 | 0.1850 | 0.1860 | -7.921% | 74,121 | -77.419% |
| 2025-11-03 | 0.2300 | 0.2300 | 0.1956 | 0.2020 | -3.855% | 42,974 | -79.208% |
| 2025-10-31 | 0.1980 | 0.2199 | 0.1872 | 0.2101 | +13.506% | 94,478 | -80.010% |
| 2025-10-30 | 0.1900 | 0.2360 | 0.1604 | 0.1851 | -7.450% | 404,107 | -77.310% |
| 2025-10-29 | 0.2020 | 0.2500 | 0.1700 | 0.2000 | -5.393% | 187,192 | -79.000% |
| 2025-10-28 | 0.1800 | 0.2339 | 0.1520 | 0.2114 | +10.162% | 173,690 | -80.132% |
| 2025-10-27 | 0.2200 | 0.2500 | 0.1500 | 0.1919 | -16.565% | 114,248 | -78.114% |
| 2025-10-24 | 0.2100 | 0.3901 | 0.1800 | 0.2300 | +8.953% | 299,719 | -81.739% |
| 2025-10-23 | 0.1416 | 0.3401 | 0.1416 | 0.2111 | 0.000% | 76,374 | -80.104% |