Fusemachines Inc. - Common stock (FUSE)

1.4300
-0.0200 (-1.38%)
NASDAQ· Last Trade: May 30th, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20261.481.481.411.4318,8391.43
5/28/20261.411.461.361.4553,2841.45
5/27/20261.401.441.381.3936,5581.39
5/26/20261.421.461.401.42100,2611.42
5/22/20261.441.491.381.4156,0221.41
5/21/20261.321.431.311.4175,3351.41
5/20/20261.261.381.261.3666,8611.36
5/19/20261.431.451.281.29151,1831.29
5/18/20261.771.831.361.48651,2691.48
5/15/20261.491.721.481.62154,5901.62
5/14/20261.411.501.411.4787,2621.47
5/13/20261.451.491.411.44107,9471.44
5/12/20261.391.481.351.45126,1701.45
5/11/20261.481.511.341.41186,2801.41
5/08/20261.591.591.491.5174,0411.51
5/07/20261.571.621.561.57115,7311.57
5/06/20261.581.601.521.55188,3241.55
5/05/20261.621.691.521.55140,9911.55
5/04/20261.691.731.611.6287,4861.62
5/01/20261.701.851.681.70202,9431.70
4/30/20261.711.771.601.71227,0321.71
4/29/20261.751.761.681.7276,1901.72
4/28/20261.741.781.671.75113,5361.75
4/27/20261.841.931.821.84104,4671.84
4/24/20261.701.921.621.87188,2071.87
4/23/20261.932.001.711.74373,5181.74
4/22/20261.922.001.841.97317,6041.97
4/21/20261.752.011.721.97861,2641.97
4/20/20261.801.801.651.76287,4681.76
4/17/20261.791.871.701.83677,6451.83
4/16/20261.591.781.521.76582,1031.76
4/15/20261.801.831.621.65840,8511.65
4/14/20261.942.051.701.802,976,8351.80
4/13/20261.762.261.611.8412,823,6421.84
4/10/20261.002.010.981.83126,887,5731.83
4/09/20260.890.940.850.8532,3200.85
4/08/20260.900.930.870.9126,2530.91
4/07/20260.950.950.800.8495,3500.84
4/06/20260.940.940.900.9042,9550.90
4/02/20260.910.960.900.9329,1970.93
4/01/20260.970.980.900.9359,3080.93
3/31/20261.071.080.810.95530,6390.95
3/30/20261.171.231.081.0976,3141.09
3/27/20261.201.291.181.1831,4151.18
3/26/20261.231.291.221.2229,3251.22
3/25/20261.301.341.241.2661,4291.26
3/24/20261.301.321.281.3244,1291.32
3/23/20261.421.441.301.3355,8421.33
3/20/20261.361.421.281.42118,7461.42
3/19/20261.331.361.311.3221,9031.32
3/18/20261.271.361.271.3659,4681.36
3/17/20261.331.371.261.2620,3861.26
3/16/20261.301.401.261.34435,0641.34
3/13/20261.351.401.321.3316,7071.33
3/12/20261.371.411.331.3627,1071.36
3/11/20261.351.451.351.4039,6631.40
3/10/20261.341.401.311.3330,3541.33
3/09/20261.441.461.341.3961,5991.39
3/06/20261.421.531.421.4679,7681.46
3/05/20261.401.561.341.47129,6661.47
3/04/20261.291.421.291.3697,9671.36
3/03/20261.261.311.251.2937,1261.29
3/02/20261.271.381.271.3357,4131.33