Fusemachines Inc. - Common stock (FUSE)

1.5200
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 18th, 4:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fusemachines Inc. - Common stock (FUSE)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/20261.611.641.451.52237,8321.52
2/13/20261.621.691.591.6199,5431.61
2/12/20261.701.741.551.62242,6351.62
2/11/20261.811.851.691.73220,4001.73
2/10/20261.941.941.771.88232,2951.88
2/09/20262.132.131.901.98225,2091.98
2/06/20261.852.111.721.98551,8721.98
2/05/20261.811.991.651.92840,6141.92
2/04/20262.242.242.002.121,931,0262.12
2/03/20262.803.242.002.1216,052,0092.12
2/02/20262.293.672.262.70197,793,8952.70
1/30/20261.571.691.561.5817,1551.58
1/29/20261.591.691.551.6034,9081.60
1/28/20261.661.661.561.5637,5751.56
1/27/20261.691.731.621.6323,3331.63
1/26/20261.661.731.601.7125,0421.71
1/23/20261.711.841.661.6628,0331.66
1/22/20261.641.891.631.6814,5761.68
1/21/20261.641.851.601.6362,0321.63
1/20/20261.641.881.611.6447,8361.64
1/16/20261.691.801.671.6721,7691.67
1/15/20261.781.861.711.7427,3601.74
1/14/20261.781.831.691.7621,9711.76
1/13/20261.922.001.831.8554,9591.85
1/12/20261.792.051.791.9296,0851.92
1/09/20261.741.871.741.7921,9051.79
1/08/20261.711.881.711.7711,1651.77
1/07/20261.791.861.691.8057,2531.80
1/06/20261.741.761.651.7027,6411.70
1/05/20261.721.781.501.6280,4091.62
1/02/20261.701.721.541.7049,0791.70
12/31/20251.711.791.451.65309,8211.65
12/30/20251.881.931.671.81108,4491.81
12/29/20251.932.031.871.8932,6261.89
12/26/20251.941.941.851.9113,9601.91
12/24/20251.802.001.801.9437,8441.94
12/23/20251.901.901.821.8231,0631.82
12/22/20252.092.091.841.8981,8911.89
12/19/20252.092.221.952.07391,4392.07
12/18/20251.952.151.942.0364,8162.03
12/17/20251.962.091.881.93123,7231.93
12/16/20251.882.101.862.0071,9272.00
12/15/20252.032.101.801.89237,2571.89
12/12/20252.202.382.032.06253,3552.06
12/11/20251.932.391.872.27199,4752.27
12/10/20251.772.001.751.8767,7681.87
12/09/20251.851.891.801.8128,0091.81
12/08/20251.821.971.701.8185,1871.81
12/05/20251.801.831.711.7826,8491.78
12/04/20251.771.801.701.8041,0121.80
12/03/20251.781.801.721.7528,7771.75
12/02/20251.651.791.651.7329,0371.73
12/01/20251.921.921.651.6545,3021.65
11/28/20251.851.911.811.8312,0181.83
11/26/20251.971.971.861.9119,6901.91
11/25/20251.882.021.751.9054,5711.90
11/24/20251.731.911.651.90103,4631.90
11/21/20251.691.741.651.6729,8651.67
11/20/20251.701.781.621.6434,6361.64
11/19/20251.651.721.641.6953,1261.69
11/18/20251.741.751.601.6868,4441.68