Fusemachines Inc. (FUSE) NASDAQ

Currency In USD

FUSE Historical Return

If you invested $1000 in Fusemachines Inc. (FUSE) since IPO date, it would be worth $59.06 as of September 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $53.76, while $1000 invested 1 year ago would be worth $41.09. This corresponds to total returns of -94.09%, -94.62%, -95.89%, respectively, with annualized returns of -46.2%, -62.23%, -95.89%.

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
September 25, 2026	0.58	0.58	0.58	0.61	0.56	69,517
September 24, 2026	0.55	0.58	0.58	0.58	0.55	44,573
September 23, 2026	0.58	0.58	0.58	0.59	0.56	29,571
September 22, 2026	0.59	0.59	0.59	0.59	0.56	59,490
September 21, 2026	0.55	0.59	0.59	0.6	0.54	112,251
September 18, 2026	0.55	0.54	0.54	0.56	0.52	92,789
September 17, 2026	0.51	0.56	0.56	0.56	0.51	204,833
September 16, 2026	0.54	0.51	0.51	0.54	0.5	134,319
September 15, 2026	0.6	0.53	0.53	0.6	0.52	218,621
September 11, 2026	0.63	0.6	0.6	0.64	0.6	47,868
September 10, 2026	0.62	0.6	0.6	0.65	0.59	47,818
September 09, 2026	0.6	0.61	0.61	0.61	0.58	59,644
September 08, 2026	0.63	0.6	0.6	0.63	0.6	51,574
September 04, 2026	0.6	0.62	0.62	0.63	0.59	101,020
September 03, 2026	0.6	0.6	0.6	0.62	0.57	0
September 02, 2026	0.63	0.59	0.59	0.64	0.59	170,228
September 01, 2026	0.7	0.64	0.64	0.7	0.64	141,900
August 31, 2026	0.69	0.69	0.69	0.7	0.68	42,471
August 28, 2026	0.76	0.7	0.7	0.76	0.68	259,151
August 27, 2026	0.79	0.76	0.76	0.79	0.76	125,734
August 26, 2026	0.79	0.78	0.78	0.79	0.76	59,793
August 25, 2026	0.79	0.79	0.79	0.79	0.76	0
August 24, 2026	0.79	0.77	0.77	0.8	0.77	0
August 21, 2026	0.8	0.77	0.77	0.8	0.76	159,372
August 20, 2026	0.82	0.78	0.78	0.82	0.77	179,246
August 19, 2026	0.81	0.82	0.82	0.85	0.8	0
August 18, 2026	0.83	0.81	0.81	0.83	0.8	0
August 17, 2026	0.84	0.84	0.84	0.85	0.81	81,357
August 14, 2026	0.82	0.85	0.85	0.85	0.81	111,965
August 13, 2026	0.83	0.83	0.83	0.83	0.79	0
August 12, 2026	0.87	0.81	0.81	0.89	0.8	0
August 11, 2026	0.82	0.88	0.88	0.89	0.8	0
August 10, 2026	0.81	0.83	0.83	0.85	0.78	468,741
August 07, 2026	0.81	0.86	0.86	0.86	0.8	0
August 06, 2026	0.87	0.85	0.85	0.88	0.84	388,233
August 05, 2026	1.01	0.86	0.86	1.01	0.85	1.47M
August 04, 2026	1.34	1.03	1.03	1.42	0.98	22.62M
August 03, 2026	0.85	1.33	1.33	1.84	0.8	58.66M
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