Fusemachines Inc. (FUSE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FUSE Historical Return
If you invested $1000 in Fusemachines Inc. (FUSE) since IPO date, it would be worth $80.49 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $74.31, while $1000 invested 1 year ago would be worth $65.01. This corresponds to total returns of -91.95%, -92.57%, -93.5%, respectively, with annualized returns of -43.52%, -57.92%, -93.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FUSE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.84 | 0.78 | 0.78 | 0.85 | 0.76 | 34,353 |
| July 30, 2026 | 0.78 | 0.82 | 0.82 | 0.85 | 0.75 | 89,092 |
| July 29, 2026 | 0.88 | 0.78 | 0.78 | 0.89 | 0.78 | 48,252 |
| July 28, 2026 | 0.9 | 0.86 | 0.86 | 0.91 | 0.85 | 20,944 |
| July 27, 2026 | 0.97 | 0.86 | 0.86 | 0.97 | 0.85 | 31,949 |
| July 24, 2026 | 0.94 | 0.88 | 0.88 | 0.94 | 0.87 | 23,848 |
| July 23, 2026 | 0.96 | 0.89 | 0.89 | 0.96 | 0.87 | 17,346 |
| July 22, 2026 | 0.97 | 0.93 | 0.93 | 0.98 | 0.91 | 36,428 |
| July 21, 2026 | 0.99 | 0.94 | 0.94 | 0.99 | 0.93 | 13,316 |
| July 20, 2026 | 0.96 | 0.95 | 0.95 | 0.98 | 0.91 | 18,250 |
| July 17, 2026 | 0.99 | 0.92 | 0.92 | 0.99 | 0.91 | 20,857 |
| July 16, 2026 | 0.96 | 0.98 | 0.98 | 1.01 | 0.91 | 465,505 |
| July 15, 2026 | 0.99 | 1 | 1 | 1.02 | 0.98 | 12,708 |
| July 14, 2026 | 0.99 | 1 | 1 | 1.03 | 0.99 | 13,010 |
| July 13, 2026 | 1.02 | 1 | 1 | 1.03 | 0.98 | 15,047 |
| July 10, 2026 | 0.97 | 0.99 | 0.99 | 1.03 | 0.97 | 13,282 |
| July 09, 2026 | 0.98 | 0.99 | 0.99 | 1 | 0.96 | 14,486 |
| July 08, 2026 | 1.03 | 0.97 | 0.97 | 1.04 | 0.97 | 25,659 |
| July 07, 2026 | 1.02 | 1 | 1 | 1.03 | 0.97 | 14,841 |
| July 06, 2026 | 1.03 | 1.01 | 1.01 | 1.05 | 1 | 35,703 |
| July 02, 2026 | 1.04 | 1.04 | 1.04 | 1.09 | 1.04 | 26,427 |
| July 01, 2026 | 1.1 | 1.06 | 1.06 | 1.1 | 1.06 | 49,566 |
| June 30, 2026 | 1.07 | 1.05 | 1.05 | 1.12 | 1.04 | 32,247 |
| June 29, 2026 | 1.11 | 1.04 | 1.04 | 1.14 | 1.02 | 81,429 |
| June 26, 2026 | 0.99 | 1.09 | 1.09 | 1.12 | 0.96 | 472,556 |
| June 25, 2026 | 1.04 | 1.03 | 1.03 | 1.08 | 1.02 | 28,499 |
| June 24, 2026 | 1.01 | 1.05 | 1.05 | 1.09 | 1 | 32,806 |
| June 23, 2026 | 0.91 | 0.99 | 0.99 | 1.11 | 0.91 | 137,420 |
| June 22, 2026 | 1.16 | 1 | 1 | 1.16 | 1 | 129,663 |
| June 18, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.12 | 66,546 |
| June 17, 2026 | 1.21 | 1.15 | 1.15 | 1.21 | 1.15 | 28,263 |
| June 16, 2026 | 1.16 | 1.15 | 1.15 | 1.21 | 1.12 | 63,099 |
| June 15, 2026 | 1.21 | 1.18 | 1.18 | 1.25 | 1.16 | 38,744 |
| June 12, 2026 | 1.21 | 1.19 | 1.19 | 1.27 | 1.19 | 36,548 |
| June 11, 2026 | 1.2 | 1.19 | 1.19 | 1.25 | 1.14 | 16,402 |
| June 10, 2026 | 1.13 | 1.13 | 1.13 | 1.18 | 1.13 | 51,200 |
| June 09, 2026 | 1.26 | 1.16 | 1.16 | 1.34 | 1.16 | 84,838 |
| June 08, 2026 | 1.3 | 1.24 | 1.24 | 1.3 | 1.24 | 53,728 |
| June 05, 2026 | 1.28 | 1.28 | 1.28 | 1.32 | 1.28 | 0 |
| June 04, 2026 | 1.31 | 1.32 | 1.32 | 1.38 | 1.3 | 19,053 |
| June 03, 2026 | 1.37 | 1.31 | 1.31 | 1.37 | 1.16 | 77,374 |
| June 02, 2026 | 1.34 | 1.38 | 1.38 | 1.42 | 1.32 | 31,891 |
| June 01, 2026 | 1.29 | 1.37 | 1.37 | 1.41 | 1.29 | 100,897 |
| May 29, 2026 | 1.48 | 1.43 | 1.43 | 1.48 | 1.41 | 18,813 |
| May 28, 2026 | 1.41 | 1.45 | 1.45 | 1.46 | 1.36 | 53,254 |
| May 27, 2026 | 1.4 | 1.39 | 1.39 | 1.44 | 1.38 | 36,461 |
| May 26, 2026 | 1.42 | 1.42 | 1.42 | 1.46 | 1.4 | 100,169 |
| May 22, 2026 | 1.44 | 1.41 | 1.41 | 1.49 | 1.38 | 56,021 |
| May 21, 2026 | 1.32 | 1.41 | 1.41 | 1.43 | 1.31 | 75,321 |
| May 20, 2026 | 1.26 | 1.36 | 1.36 | 1.38 | 1.26 | 66,476 |
| May 19, 2026 | 1.43 | 1.29 | 1.29 | 1.45 | 1.28 | 150,103 |
| May 18, 2026 | 1.77 | 1.48 | 1.48 | 1.83 | 1.36 | 650,720 |
| May 15, 2026 | 1.49 | 1.62 | 1.62 | 1.72 | 1.48 | 154,332 |
| May 14, 2026 | 1.41 | 1.47 | 1.47 | 1.5 | 1.41 | 87,057 |
| May 13, 2026 | 1.45 | 1.44 | 1.44 | 1.49 | 1.41 | 107,940 |
| May 12, 2026 | 1.39 | 1.45 | 1.45 | 1.48 | 1.35 | 125,650 |
| May 11, 2026 | 1.48 | 1.41 | 1.41 | 1.51 | 1.34 | 185,105 |
| May 08, 2026 | 1.59 | 1.51 | 1.51 | 1.59 | 1.49 | 72,577 |
| May 07, 2026 | 1.57 | 1.57 | 1.57 | 1.62 | 1.56 | 93,297 |
| May 06, 2026 | 1.58 | 1.55 | 1.55 | 1.6 | 1.52 | 188,206 |
AD
