Fusemachines Inc. (FUSE) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -17.4%
- 3M
- -12.9%
- YTD
- -24.7%
- 1Y
- -89.1%
- 3Y
- -50.4%
- 5Y
- -33.4%
Loading 10-year price history...
FUSE Historical Performance
FUSE Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +3.9%
- 2023 annual price return
- +7.4%
- 2024 annual price return
- +5.6%
- 2025 annual price return
- -85.7%
- 2026 annual price return
- -19.4%
FUSE Stock Price Trajectory (2022–2026)
As of June 8, 2026, Fusemachines Inc. (FUSE) trades at $1.28, representing a -89.1% return over the past year. The stock has delivered a -86.9% total return over five years (-33.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.00 on October 22, 2025. From this peak, FUSE has corrected -94.9%, currently trading 71% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BBAI (+11.4% 1Y), AEYE (-45.7% 1Y), and AIOT (-16.7% 1Y), FUSE has underperformed the peer group average. Compare FUSE vs BBAI →
FUSE Historical Price Data · from 2022
Rows 1–50 of 1,068| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-05 | 1.28 | 1.32 | 1.28 | 1.28 | 4K | -2.66% |
| 2026-06-04 | 1.31 | 1.38 | 1.30 | 1.31 | 19K | +0.38% |
| 2026-06-03 | 1.37 | 1.37 | 1.16 | 1.31 | 77K | -5.07% |
| 2026-06-02 | 1.34 | 1.42 | 1.32 | 1.38 | 32K | +0.73% |
| 2026-06-01 | 1.29 | 1.41 | 1.29 | 1.37 | 101K | -4.20% |
| 2026-05-29 | 1.48 | 1.48 | 1.41 | 1.43 | 17K | -1.38% |
| 2026-05-28 | 1.41 | 1.46 | 1.36 | 1.45 | 45K | +4.32% |
| 2026-05-27 | 1.40 | 1.44 | 1.38 | 1.39 | 34K | -2.11% |
| 2026-05-26 | 1.42 | 1.46 | 1.40 | 1.42 | 97K | +0.71% |
| 2026-05-22 | 1.44 | 1.49 | 1.38 | 1.41 | 56K | 0.00% |
| 2026-05-21 | 1.32 | 1.43 | 1.31 | 1.41 | 70K | +3.68% |
| 2026-05-20 | 1.26 | 1.38 | 1.26 | 1.36 | 66K | +5.43% |
| 2026-05-19 | 1.45 | 1.45 | 1.28 | 1.29 | 150K | -12.84% |
| 2026-05-18 | 1.76 | 1.83 | 1.36 | 1.48 | 644K | -8.64% |
| 2026-05-15 | 1.49 | 1.71 | 1.48 | 1.62 | 145K | +10.20% |
| 2026-05-14 | 1.41 | 1.50 | 1.41 | 1.47 | 86K | 0.00% |
| 2026-05-13 | 1.45 | 1.49 | 1.40 | 1.47 | 104K | +1.38% |
| 2026-05-12 | 1.39 | 1.48 | 1.35 | 1.45 | 125K | +2.84% |
| 2026-05-11 | 1.48 | 1.51 | 1.34 | 1.41 | 185K | -6.62% |
| 2026-05-08 | 1.59 | 1.59 | 1.49 | 1.51 | 73K | -3.82% |
| 2026-05-07 | 1.57 | 1.62 | 1.56 | 1.57 | 93K | +1.29% |
| 2026-05-06 | 1.58 | 1.60 | 1.52 | 1.55 | 188K | 0.00% |
| 2026-05-05 | 1.62 | 1.69 | 1.53 | 1.55 | 139K | -4.32% |
| 2026-05-04 | 1.69 | 1.72 | 1.61 | 1.62 | 87K | -4.71% |
| 2026-05-01 | 1.70 | 1.85 | 1.68 | 1.70 | 202K | -0.58% |
| 2026-04-30 | 1.71 | 1.77 | 1.60 | 1.71 | 218K | -0.58% |
| 2026-04-29 | 1.75 | 1.76 | 1.68 | 1.72 | 69K | -1.71% |
| 2026-04-28 | 1.74 | 1.78 | 1.67 | 1.75 | 113K | -4.89% |
| 2026-04-27 | 1.84 | 1.93 | 1.82 | 1.84 | 100K | -1.60% |
| 2026-04-24 | 1.70 | 1.92 | 1.62 | 1.87 | 182K | +7.47% |
| 2026-04-23 | 1.93 | 2.00 | 1.72 | 1.74 | 373K | -11.68% |
| 2026-04-22 | 1.92 | 2.00 | 1.84 | 1.97 | 314K | 0.00% |
| 2026-04-21 | 1.75 | 2.01 | 1.72 | 1.97 | 827K | +11.93% |
| 2026-04-20 | 1.80 | 1.80 | 1.65 | 1.76 | 287K | -3.83% |
| 2026-04-17 | 1.79 | 1.87 | 1.70 | 1.83 | 674K | +3.98% |
| 2026-04-16 | 1.59 | 1.78 | 1.52 | 1.76 | 577K | +6.67% |
| 2026-04-15 | 1.83 | 1.83 | 1.62 | 1.65 | 807K | -8.33% |
| 2026-04-14 | 1.94 | 2.05 | 1.70 | 1.80 | 2.87M | -2.17% |
| 2026-04-13 | 1.76 | 2.26 | 1.61 | 1.84 | 12.60M | +0.55% |
| 2026-04-10 | 1.00 | 2.01 | 0.98 | 1.83 | 115.76M | +115.29% |
| 2026-04-09 | 0.89 | 0.94 | 0.85 | 0.85 | 32K | -6.61% |
| 2026-04-08 | 0.90 | 0.93 | 0.87 | 0.91 | 26K | +7.77% |
| 2026-04-07 | 0.95 | 0.95 | 0.80 | 0.84 | 95K | -6.16% |
| 2026-04-06 | 0.94 | 0.94 | 0.90 | 0.90 | 43K | -3.60% |
| 2026-04-02 | 0.92 | 0.96 | 0.90 | 0.93 | 29K | +0.03% |
| 2026-04-01 | 0.97 | 0.97 | 0.90 | 0.93 | 59K | -1.56% |
| 2026-03-31 | 1.07 | 1.07 | 0.81 | 0.95 | 531K | -13.02% |
| 2026-03-30 | 1.17 | 1.19 | 1.08 | 1.09 | 76K | -7.63% |
| 2026-03-27 | 1.29 | 1.29 | 1.18 | 1.18 | 27K | -3.28% |
| 2026-03-26 | 1.25 | 1.29 | 1.22 | 1.22 | 26K | -3.17% |
What if you invested $1,000 in FUSE 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in FUSE be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs FUSE Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationHow does FUSE stack up against peers?
Compare business quality, growth, and profitability against top sector peers.
Compare NowFUSE — Frequently Asked Questions
Quick answers to the most common questions about buying FUSE stock.
How has FUSE stock performed recently?
FUSE declined -89.1% over the past year, below its 5-year annualized CAGR of -33.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FUSE's all-time high price?
Fusemachines Inc. reached $25.00 on 2025-10-22. The 52-week high is $25.00. Current 1-year return of -89.1% places the stock further from historical peaks.
Where can I download FUSE historical price data?
This page provides FUSE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.