Fusemachines Inc. (FUSE) NASDAQ

1.70

-0.01(-0.58%)

Updated at May 01 04:00PM

Currency In USD

FUSE Historical Return

If you invested $1000 in Fusemachines Inc. (FUSE) since IPO date, it would be worth $174.54 as of May 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $163.62, while $1000 invested 1 year ago would be worth $145.18. This corresponds to total returns of -82.55%, -83.64%, -85.48%, respectively, with annualized returns of -34.3%, -45.28%, -85.48%.

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
May 01, 2026	1.7	1.7	1.7	1.85	1.68	201,942
April 30, 2026	1.71	1.71	1.71	1.77	1.6	226,860
April 29, 2026	1.75	1.72	1.72	1.76	1.68	75,870
April 28, 2026	1.74	1.75	1.75	1.78	1.67	113,296
April 27, 2026	1.84	1.84	1.84	1.93	1.82	101,610
April 24, 2026	1.7	1.87	1.87	1.92	1.62	183,324
April 23, 2026	1.93	1.74	1.74	2	1.71	373,201
April 22, 2026	1.92	1.97	1.97	2	1.84	313,799
April 21, 2026	1.75	1.97	1.97	2.01	1.72	845,709
April 20, 2026	1.8	1.76	1.76	1.8	1.65	287,165
April 17, 2026	1.79	1.83	1.83	1.87	1.7	675,996
April 16, 2026	1.59	1.76	1.76	1.78	1.52	576,881
April 15, 2026	1.8	1.65	1.65	1.83	1.62	810,013
April 14, 2026	1.94	1.8	1.8	2.05	1.7	2.91M
April 13, 2026	1.76	1.84	1.84	2.26	1.61	12.69M
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