Fusemachines Inc. (FUSE) NASDAQ

1.83

+0.98(+115.29%)

Updated at April 10 04:00PM

Currency In USD

FUSE Historical Return

If you invested $1000 in Fusemachines Inc. (FUSE) since IPO date, it would be worth $187.89 as of April 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $176.98, while $1000 invested 1 year ago would be worth $156.81. This corresponds to total returns of -81.21%, -82.3%, -84.32%, respectively, with annualized returns of -33.5%, -43.83%, -84.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FUSE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 10, 2026	1	1.83	1.83	2.01	0.98	117.01M
April 09, 2026	0.89	0.85	0.85	0.94	0.85	32,010
April 08, 2026	0.9	0.91	0.91	0.93	0.87	26,082
April 07, 2026	0.95	0.84	0.84	0.95	0.8	95,361
April 06, 2026	0.94	0.9	0.9	0.94	0.9	42,953
April 02, 2026	0.91	0.93	0.93	0.96	0.9	29,163
April 01, 2026	0.97	0.93	0.93	0.98	0.9	59,107
March 31, 2026	1.07	0.95	0.95	1.08	0.81	530,530
March 30, 2026	1.17	1.09	1.09	1.23	1.08	76,293
March 27, 2026	1.2	1.18	1.18	1.29	1.18	27,433
March 26, 2026	1.23	1.22	1.22	1.29	1.22	26,329
March 25, 2026	1.3	1.26	1.26	1.34	1.24	60,660
March 24, 2026	1.3	1.32	1.32	1.32	1.28	43,502
March 23, 2026	1.42	1.33	1.33	1.44	1.3	55,933
March 20, 2026	1.36	1.42	1.42	1.42	1.28	118,130
March 19, 2026	1.33	1.32	1.32	1.36	1.31	21,758
March 18, 2026	1.27	1.36	1.36	1.36	1.27	58,831
March 17, 2026	1.33	1.26	1.26	1.37	1.26	20,169
March 16, 2026	1.3	1.34	1.34	1.4	1.26	424,706
March 13, 2026	1.35	1.33	1.33	1.4	1.32	16,655
March 12, 2026	1.37	1.36	1.36	1.41	1.33	27,530
March 11, 2026	1.35	1.4	1.4	1.45	1.35	39,463
March 10, 2026	1.34	1.33	1.33	1.4	1.31	30,352
March 09, 2026	1.44	1.39	1.39	1.46	1.34	58,480
March 06, 2026	1.42	1.46	1.46	1.53	1.42	79,768
March 05, 2026	1.4	1.47	1.47	1.56	1.34	131,496
March 04, 2026	1.29	1.36	1.36	1.4	1.29	95,372
March 03, 2026	1.26	1.29	1.29	1.33	1.25	36,955
March 02, 2026	1.27	1.33	1.33	1.38	1.27	59,000
February 27, 2026	1.28	1.37	1.37	1.45	1.28	110,885
February 26, 2026	1.26	1.32	1.32	1.34	1.25	31,049
February 25, 2026	1.25	1.3	1.3	1.35	1.24	89,600
February 24, 2026	1.31	1.26	1.26	1.31	1.23	87,953
February 23, 2026	1.35	1.32	1.32	1.35	1.24	79,709
February 20, 2026	1.43	1.38	1.38	1.43	1.34	101,400
February 19, 2026	1.45	1.37	1.37	1.47	1.36	142,100
February 18, 2026	1.49	1.49	1.49	1.51	1.41	215,187
February 17, 2026	1.61	1.52	1.52	1.64	1.45	253,800
February 13, 2026	1.62	1.61	1.61	1.69	1.59	99,543
February 12, 2026	1.7	1.62	1.62	1.74	1.55	243,309
February 11, 2026	1.81	1.73	1.73	1.85	1.69	221,031
February 10, 2026	1.94	1.88	1.88	1.94	1.77	234,139
February 09, 2026	2.13	1.98	1.98	2.13	1.9	228,000
February 06, 2026	1.85	1.98	1.98	2.11	1.72	551,900
February 05, 2026	1.81	1.92	1.92	1.99	1.65	848,400
February 04, 2026	2.24	2.12	2.12	2.25	2	1.95M
February 03, 2026	2.8	2.12	2.12	3.24	2	16.09M
February 02, 2026	2.29	2.7	2.7	3.67	2.26	198.07M
January 30, 2026	1.57	1.58	1.58	1.69	1.56	17,200
January 29, 2026	1.59	1.6	1.6	1.69	1.55	34,908
January 28, 2026	1.66	1.56	1.56	1.66	1.56	37,694
January 27, 2026	1.69	1.63	1.63	1.73	1.62	23,333
January 26, 2026	1.66	1.71	1.71	1.73	1.6	25,087
January 23, 2026	1.71	1.66	1.66	1.84	1.66	28,033
January 22, 2026	1.64	1.68	1.68	1.89	1.63	14,600
January 21, 2026	1.64	1.63	1.63	1.85	1.6	62,032
January 20, 2026	1.64	1.64	1.64	1.88	1.61	47,836
January 16, 2026	1.69	1.67	1.67	1.8	1.67	21,800
January 15, 2026	1.78	1.74	1.74	1.86	1.71	27,400
January 14, 2026	1.78	1.76	1.76	1.84	1.69	22,000