NASDAQ · FUSE

Fusemachines Inc.

Technology · Software - Application

$0.33

Up+$0.05 (+18.80%)

Updated Nov 8, 2026, 10:40 AM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FUSE

FUSE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

FUSE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$0.28	$0.3372	$0.2798	$0.3324	100.6K
Nov 5, 2026	$0.35	$0.3798	$0.2239	$0.2798	215.5K
Nov 4, 2026	$0.39	$0.39	$0.3508	$0.3508	40.09K
Nov 3, 2026	$0.3792	$0.3826	$0.354	$0.3542	20.49K
Nov 2, 2026	$0.3934	$0.4068	$0.3805	$0.381	31.07K
Oct 30, 2026	$0.3668	$0.3998	$0.3668	$0.3838	125.5K
Oct 29, 2026	$0.345	$0.3842	$0.345	$0.368	82.32K
Oct 28, 2026	$0.3343	$0.377	$0.3259	$0.367	68.03K
Oct 27, 2026	$0.3293	$0.35	$0.321	$0.3375	48.46K
Oct 26, 2026	$0.3234	$0.3774	$0.3234	$0.3395	230.93K
Oct 23, 2026	$0.3344	$0.3446	$0.3184	$0.3257	56.37K
Oct 22, 2026	$0.366	$0.371	$0.3235	$0.338	117.41K
Oct 21, 2026	$0.3873	$0.3873	$0.3528	$0.3595	118.02K
Oct 20, 2026	$0.3449	$0.3822	$0.3404	$0.3681	62.72K
Oct 19, 2026	$0.389	$0.3895	$0.3406	$0.347	76.33K
Oct 16, 2026	$0.3851	$0.3999	$0.3591	$0.3615	94.58K
Oct 15, 2026	$0.38	$0.3849	$0.3608	$0.3777	60.26K
Oct 14, 2026	$0.39	$0.39	$0.3502	$0.3609	115.74K
Oct 13, 2026	$0.399	$0.4039	$0.3773	$0.39	108.07K
Oct 12, 2026	$0.4084	$0.4264	$0.3816	$0.3821	137.23K