MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FUSE — Fusemachines Inc. Common stock
NasdaqFusemachines Inc. Common stock
$0.50
-0.03(-5.06%)
- O
- 0.51
- H
- 0.54
- L
- 0.49
- V
- 161.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.50
Period Return-95.01%
Period High$19.24
Period Low$0.49
Avg Daily Volume4.81M
Total Trading Days365
FUSE — Historical OHLCV Price & Volume Table
Mar 29, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.51 | $0.54 | $0.49 | $0.50 | $-0.03 | -5.06% | 161,797 | $0.51 | $0.49 $0.54 |
| Oct 1, 2026 | $0.51 | $0.55 | $0.51 | $0.52 | +$0.00 | +0.06% | 138,615 | $0.53 | $0.51 $0.55 |
| Sep 30, 2026 | $0.53 | $0.56 | $0.51 | $0.52 | $-0.03 | -6.24% | 306,871 | $0.53 | $0.51 $0.56 |
| Sep 29, 2026 | $0.64 | $0.64 | $0.50 | $0.56 | $-0.09 | -14.40% | 1,746,486 | $0.56 | $0.50 $0.64 |
| Sep 28, 2026 | $0.58 | $0.93 | $0.58 | $0.65 | +$0.07 | +13.00% | 53,476,805 | $0.77 | $0.58 $0.93 |
| Sep 25, 2026 | $0.58 | $0.61 | $0.57 | $0.58 | $-0.00 | -0.81% | 69,517 | $0.60 | $0.57 $0.61 |
| Sep 24, 2026 | $0.55 | $0.58 | $0.54 | $0.58 | $-0.00 | -0.45% | 44,574 | $0.56 | $0.54 $0.58 |
| Sep 23, 2026 | $0.58 | $0.59 | $0.56 | $0.58 | $-0.01 | -1.25% | 30,272 | $0.57 | $0.56 $0.59 |
| Sep 22, 2026 | $0.58 | $0.59 | $0.56 | $0.59 | +$0.00 | +0.67% | 59,505 | $0.58 | $0.56 $0.59 |
| Sep 21, 2026 | $0.54 | $0.60 | $0.54 | $0.59 | +$0.04 | +7.72% | 112,252 | $0.57 | $0.54 $0.60 |
| Sep 18, 2026 | $0.55 | $0.56 | $0.52 | $0.54 | $-0.02 | -2.68% | 93,942 | $0.54 | $0.52 $0.56 |
| Sep 17, 2026 | $0.51 | $0.56 | $0.51 | $0.56 | +$0.05 | +9.31% | 205,163 | $0.54 | $0.51 $0.56 |
| Sep 16, 2026 | $0.54 | $0.54 | $0.50 | $0.51 | $-0.02 | -3.80% | 135,941 | $0.51 | $0.50 $0.54 |
| Sep 15, 2026 | $0.60 | $0.60 | $0.52 | $0.53 | $-0.06 | -10.66% | 212,609 | $0.55 | $0.52 $0.60 |
| Sep 14, 2026 | $0.58 | $0.60 | $0.57 | $0.59 | $-0.01 | -1.34% | 39,266 | $0.59 | $0.57 $0.60 |
| Sep 11, 2026 | $0.63 | $0.64 | $0.60 | $0.60 | $-0.00 | -0.15% | 49,104 | $0.61 | $0.60 $0.64 |
| Sep 10, 2026 | $0.62 | $0.65 | $0.59 | $0.60 | $-0.00 | -0.31% | 48,760 | $0.60 | $0.59 $0.65 |
| Sep 9, 2026 | $0.60 | $0.61 | $0.58 | $0.61 | +$0.00 | +0.71% | 59,845 | $0.60 | $0.58 $0.61 |
| Sep 8, 2026 | $0.63 | $0.63 | $0.60 | $0.60 | $-0.02 | -2.98% | 51,575 | $0.61 | $0.60 $0.63 |
| Sep 4, 2026 | $0.60 | $0.63 | $0.59 | $0.62 | +$0.02 | +3.32% | 106,292 | $0.62 | $0.59 $0.63 |
| Sep 3, 2026 | $0.60 | $0.62 | $0.57 | $0.60 | +$0.01 | +1.57% | 70,374 | $0.60 | $0.57 $0.62 |
| Sep 2, 2026 | $0.63 | $0.64 | $0.59 | $0.59 | $-0.05 | -7.33% | 168,371 | $0.61 | $0.59 $0.64 |
| Sep 1, 2026 | $0.70 | $0.70 | $0.64 | $0.64 | $-0.05 | -7.62% | 151,033 | $0.65 | $0.64 $0.70 |
| Aug 31, 2026 | $0.70 | $0.70 | $0.68 | $0.69 | $-0.01 | -0.99% | 43,194 | $0.69 | $0.68 $0.70 |
| Aug 28, 2026 | $0.76 | $0.76 | $0.68 | $0.70 | $-0.07 | -8.53% | 260,870 | $0.71 | $0.68 $0.76 |
| Aug 27, 2026 | $0.79 | $0.79 | $0.76 | $0.76 | $-0.01 | -1.69% | 126,387 | $0.77 | $0.76 $0.79 |
| Aug 26, 2026 | $0.79 | $0.79 | $0.76 | $0.78 | $-0.01 | -1.71% | 60,311 | $0.78 | $0.76 $0.79 |
| Aug 25, 2026 | $0.79 | $0.79 | $0.76 | $0.79 | +$0.02 | +3.02% | 84,783 | $0.77 | $0.76 $0.79 |
| Aug 24, 2026 | $0.79 | $0.80 | $0.76 | $0.77 | $-0.01 | -0.75% | 100,559 | $0.77 | $0.76 $0.80 |
| Aug 21, 2026 | $0.80 | $0.80 | $0.76 | $0.77 | $-0.01 | -1.14% | 161,453 | $0.77 | $0.76 $0.80 |