Fusemachines Inc. (FUSEW) stock
FUSEWNasdaqServices-Computer Integrated Systems DesignFiscal year ends December 31Also trades as FUSE
$0.01+0.00 (0.00%)
Close on Oct 30, 2026Market cap $11.12MP/E –Yield –
Price history
Fusemachines share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.015
0.00% on the day
52-week range
$0.015 – $0.29
-94.8% from the high
Change over 52 weeks
-91.9%
From $0.1851 on Oct 30, 2025
Average volume
3,174
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.047 | $0.047 | $0.015 | $0.015 | -62.59% | 96,894 |
| Sep 2026 | $0.0602 | $0.0602 | $0.0401 | $0.0401 | -33.39% | 69,831 |
| Aug 2026 | $0.0595 | $0.0878 | $0.0594 | $0.0602 | +1.18% | 64,155 |
| Jul 2026 | $0.07 | $0.0825 | $0.051 | $0.0595 | -0.83% | 49,195 |
| Jun 2026 | $0.077 | $0.0879 | $0.06 | $0.06 | -37.95% | 74,922 |
| May 2026 | $0.106 | $0.1229 | $0.07 | $0.0967 | -17.35% | 247,802 |
| Apr 2026 | $0.075 | $0.1699 | $0.061 | $0.117 | +56.00% | 2,041,074 |
| Mar 2026 | $0.10 | $0.10 | $0.075 | $0.075 | -16.67% | 61,739 |
| Feb 2026 | $0.1396 | $0.29 | $0.086 | $0.09 | -3.23% | 2,543,167 |
| Jan 2026 | $0.07 | $0.10 | $0.06 | $0.093 | +50.00% | 277,398 |
| Dec 2025 | $0.1154 | $0.129 | $0.0581 | $0.062 | -52.23% | 760,954 |
| Nov 2025 | $0.23 | $0.23 | $0.1196 | $0.1298 | -38.22% | 967,715 |
| Oct 2025 | $0.075 | $0.3901 | $0.07 | $0.2101 | +200.14% | 1,877,282 |
| Sep 2025 | $0.066 | $0.10 | $0.06 | $0.07 | +6.06% | 142,184 |
| Aug 2025 | $0.17 | $0.17 | $0.03 | $0.066 | -61.18% | 168,413 |
| Jul 2025 | $0.10 | $0.17 | $0.10 | $0.17 | +70.00% | 80,368 |
| Jun 2025 | $0.07 | $0.10 | $0.07 | $0.10 | +42.86% | 184,421 |
| May 2025 | $0.062 | $0.07 | $0.0493 | $0.07 | +12.90% | 122,122 |
| Apr 2025 | $0.08 | $0.10 | $0.062 | $0.062 | -22.50% | 8,500 |
| Mar 2025 | $0.0897 | $0.0897 | $0.0761 | $0.08 | -10.81% | 13,175 |
| Feb 2025 | $0.0205 | $0.10 | $0.0205 | $0.0897 | +337.56% | 16,014 |
| Jan 2025 | $0.08 | $0.12 | $0.01 | $0.0205 | -74.38% | 128,917 |
| Dec 2024 | $0.0675 | $0.0901 | $0.0675 | $0.08 | +18.52% | 227,858 |
| Nov 2024 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | 0.00% | – |
| Oct 2024 | $0.139 | $0.139 | $0.0675 | $0.0675 | -51.44% | 82,293 |
| Sep 2024 | $0.10 | $0.139 | $0.085 | $0.139 | +39.00% | 122,855 |
| Aug 2024 | $0.14 | $0.144 | $0.0621 | $0.10 | -35.06% | 664,337 |
| Jul 2024 | $0.1401 | $0.154 | $0.14 | $0.154 | +9.92% | 168,343 |
| Jun 2024 | $0.1518 | $0.1518 | $0.1401 | $0.1401 | -7.71% | 4,908 |
| May 2024 | $0.18 | $0.18 | $0.1401 | $0.1518 | -15.67% | 65,514 |
| Apr 2024 | $0.12 | $0.18 | $0.12 | $0.18 | +50.00% | 171,342 |
| Mar 2024 | $0.10 | $0.1563 | $0.10 | $0.12 | +20.00% | 221,618 |
| Feb 2024 | $0.08 | $0.1042 | $0.07 | $0.10 | +42.86% | 432,984 |
| Jan 2024 | $0.0446 | $0.094 | $0.0446 | $0.07 | +56.95% | 992,050 |
| Dec 2023 | $0.04 | $0.046 | $0.0375 | $0.0446 | +11.50% | 338,927 |
| Nov 2023 | $0.0436 | $0.0436 | $0.035 | $0.04 | -8.26% | 542,627 |
| Oct 2023 | $0.035 | $0.044 | $0.0331 | $0.0436 | +24.57% | 771,683 |
| Sep 2023 | $0.017 | $0.0371 | $0.017 | $0.035 | +118.75% | 1,053,199 |
| Aug 2023 | $0.031 | $0.0325 | $0.0151 | $0.016 | -28.89% | 214,492 |
| Jul 2023 | $0.03 | $0.0325 | $0.02 | $0.0225 | -25.00% | 309,000 |
| Jun 2023 | $0.03 | $0.05 | $0.0091 | $0.03 | 0.00% | 452,036 |
| May 2023 | $0.025 | $0.03 | $0.02 | $0.03 | +20.00% | 127,600 |
| Apr 2023 | $0.0275 | $0.0374 | $0.025 | $0.025 | -33.16% | 86,718 |
| Mar 2023 | $0.04 | $0.0425 | $0.0275 | $0.0374 | -6.50% | 85,750 |
| Feb 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | 100 |
| Jan 2023 | $0.0275 | $0.0413 | $0.0275 | $0.04 | +33.33% | 357,493 |
| Dec 2022 | $0.025 | $0.035 | $0.025 | $0.03 | +20.00% | 138,771 |
| Nov 2022 | $0.0325 | $0.0488 | $0.025 | $0.025 | -23.08% | 154,028 |
| Oct 2022 | $0.05 | $0.05 | $0.03 | $0.0325 | -35.00% | 369,154 |
| Sep 2022 | $0.0576 | $0.0899 | $0.05 | $0.05 | -13.19% | 2,100 |
| Aug 2022 | $0.075 | $0.10 | $0.05 | $0.0576 | -42.40% | 255,351 |
| Jul 2022 | $0.085 | $0.10 | $0.0396 | $0.10 | +17.65% | 103,601 |
| Jun 2022 | $0.19 | $0.19 | $0.0394 | $0.085 | -55.26% | 105,403 |
| May 2022 | $0.19 | $0.19 | $0.19 | $0.19 | -4.52% | 120,925 |
| Apr 2022 | $0.17 | $0.22 | $0.16 | $0.199 | +17.06% | 84,136 |
| Mar 2022 | $0.18 | $0.22 | $0.1306 | $0.17 | – | 1,962,184 |
Seasonality
FUSEW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 16.5% | 94.3% | -3.5% | 13.5% | -0.9% | -11.6% | 14.3% | -33.3% | 23.4% | 15.1% | -17.4% | -0.6% |
| Months up | 3 of 4 | 2 of 4 | 1 of 4 | 3 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 0 of 4 | 3 of 4 |
| 2026 | 50.0% | -3.2% | -16.7% | 56.0% | -17.4% | -38.0% | -0.8% | 1.2% | -33.4% | -62.6% | ||
| 2025 | -74.4% | 337.6% | -10.8% | -22.5% | 12.9% | 42.9% | 70.0% | -61.2% | 6.1% | 200.1% | -38.2% | -52.2% |
| 2024 | 57.0% | 42.9% | 20.0% | 50.0% | -15.7% | -7.7% | 9.9% | -35.1% | 39.0% | -51.4% | 0.0% | 18.5% |
| 2023 | 33.3% | 0.0% | -6.5% | -33.2% | 20.0% | 0.0% | -25.0% | -28.9% | 118.8% | 24.6% | -8.3% | 11.5% |
| 2022 | 17.1% | -4.5% | -55.3% | 17.6% | -42.4% | -13.2% | -35.0% | -23.1% | 20.0% |