Daily trading records

Fusemachines Historical Stock Prices by Trading Day

Fusemachines daily open, high, low, close, volume and prior-session price chang…

Direct answer

Review 60 recent trading days for Fusemachines.

The verified trading-day record runs from June 1, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Fusemachines email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Fusemachines's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.96%

From the August 18, 2026 close of $0.8111 to $0.779 on August 25, 2026.

20-session performance

-8.89%

From the July 28, 2026 close of $0.855 to $0.779 on August 25, 2026.

60-session performance

-45.52%

From the May 29, 2026 close of $1.43 to $0.779 on August 25, 2026.

Fusemachines Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.789$0.7898$0.772$0.77910,628+$0.0135 (+1.76%)
$0.793$0.7998$0.762$0.7655100,559-$0.0058 (-0.75%)
$0.7985$0.7985$0.762$0.7713161,453-$0.0089 (-1.14%)
$0.8199$0.8199$0.7723$0.7802182,329-$0.041 (-4.99%)
$0.8111$0.8497$0.795$0.8212284,301+$0.0101 (+1.25%)
$0.816$0.8301$0.8034$0.811156,058-$0.025 (-2.99%)
$0.84$0.8495$0.808$0.836181,659-$0.0093 (-1.10%)
$0.82$0.8498$0.805$0.8454114,473+$0.0174 (+2.10%)
$0.81$0.8324$0.7852$0.828141,353+$0.018 (+2.22%)
$0.8706$0.8893$0.80$0.81373,063-$0.0682 (-7.77%)
$0.823$0.8899$0.8022$0.8782389,488+$0.0499 (+6.02%)
$0.813$0.85$0.7844$0.8283469,311-$0.0271 (-3.17%)
$0.8135$0.8588$0.7962$0.8554582,622+$0.0099 (+1.17%)
$0.8701$0.877$0.839$0.8455429,865-$0.0145 (-1.69%)
$1.01$1.01$0.85$0.861,509,588-$0.17 (-16.50%)
$1.34$1.42$0.9771$1.0322,755,126-$0.30 (-22.56%)
$0.849$1.84$0.8023$1.3359,144,024+$0.546 (+69.64%)
$0.839$0.853$0.76$0.78434,354-$0.0315 (-3.86%)
$0.78$0.8499$0.7508$0.815589,242+$0.0337 (+4.31%)
$0.88$0.8921$0.7761$0.781853,308-$0.0732 (-8.56%)
$0.9049$0.9101$0.8516$0.85521,047-$0.005 (-0.58%)
$0.97$0.97$0.85$0.8631,953-$0.0208 (-2.36%)
$0.943$0.943$0.8733$0.880823,947-$0.0052 (-0.59%)
$0.9624$0.9624$0.869$0.88617,347-$0.0403 (-4.35%)
$0.97$0.9799$0.9102$0.926336,458-$0.0119 (-1.27%)
$0.9885$0.9885$0.9289$0.938213,401-$0.0087 (-0.92%)
$0.96$0.98$0.91$0.946918,352+$0.0268 (+2.91%)
$0.99$0.99$0.9131$0.920120,857-$0.0558 (-5.72%)
$0.96$1.015$0.91$0.9759465,564-$0.0211 (-2.12%)
$0.9902$1.02$0.98$0.99712,870-$0.003 (-0.30%)
$0.99$1.0283$0.9701$1.0017,279$0.00 (0.00%)
$1.02$1.03$0.9794$1.0015,047+$0.015 (+1.52%)
$0.97$1.0299$0.97$0.98513,283$0.00 (0.00%)
$0.9754$0.9999$0.96$0.98514,487+$0.0149 (+1.54%)
$1.0319$1.04$0.9701$0.970126,961-$0.0299 (-2.99%)
$1.02$1.035$0.97$1.0014,895-$0.015 (-1.48%)
$1.03$1.0456$1.00$1.01535,848-$0.025 (-2.40%)
$1.04$1.09$1.04$1.0426,435-$0.02 (-1.89%)
$1.095$1.10$1.06$1.0649,767+$0.01 (+0.95%)
$1.07$1.12$1.04$1.0532,343+$0.01 (+0.96%)
$1.11$1.14$1.02$1.0481,429-$0.05 (-4.59%)
$0.9909$1.12$0.9612$1.09472,572+$0.06 (+5.83%)
$1.0401$1.0823$1.0221$1.0328,600-$0.02 (-1.90%)
$0.9803$1.09$0.9803$1.0532,922+$0.0629 (+6.37%)
$0.91$1.111$0.91$0.9871137,421-$0.0179 (-1.78%)
$1.16$1.16$1.00$1.005130,291-$0.145 (-12.61%)
$1.16$1.1677$1.12$1.1567,759$0.00 (0.00%)
$1.21$1.21$1.15$1.1528,263$0.00 (0.00%)
$1.16$1.21$1.12$1.1563,200-$0.03 (-2.54%)
$1.21$1.2534$1.16$1.1838,842-$0.01 (-0.84%)
$1.21$1.28$1.19$1.1937,390$0.00 (0.00%)
$1.15$1.25$1.1408$1.1917,104+$0.06 (+5.31%)
$1.13$1.18$1.13$1.1351,913-$0.03 (-2.59%)
$1.26$1.335$1.16$1.1685,042-$0.08 (-6.45%)
$1.30$1.30$1.24$1.2453,839-$0.04 (-3.13%)
$1.28$1.32$1.28$1.2868,346-$0.035 (-2.66%)
$1.31$1.375$1.3001$1.31519,939+$0.005 (+0.38%)
$1.37$1.38$1.16$1.3177,471-$0.07 (-5.07%)
$1.34$1.415$1.322$1.3831,891+$0.01 (+0.73%)
$1.29$1.4135$1.29$1.37101,024-$0.06 (-4.20%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Fusemachines company profile.Review Fusemachines valuation and profitability metrics.

Read the frequently asked questions.

What is Fusemachines's latest verified closing price?

Fusemachines closed at $0.779 on August 25, 2026.

What period does Fusemachines's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 25, 2026.

What data is included in Fusemachines's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Fusemachines's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Fusemachines's daily prices?

Daily aggregate prices are provided by Polygon.