Fusemachines Inc.
FUSENASDAQTechnology● Active
$1.24
$-0.04(-3.13%)
Market Cap$35884658
P/E Ratio—
52W High$25
52W Low$0.8
Fusemachines Inc.（FUSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fuse · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.00
Oct 22, 2025
-95.0% from here
5-Year Low5Y
$0.8000
Apr 7, 2026
+55.0% from low
IPO Priceadj.
$9.74
Mar 7, 2022
-87.3% since IPO
1 Year Ago
$11.80
Jun 9, 2025
-89.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FUSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.30 | $1.30 | $1.24 | $1.24 | $1.24 | 54K | -4.62% |
| Jun 5, 2026 | $1.28 | $1.32 | $1.28 | $1.28 | $1.28 | 68K | +0.00% |
| Jun 4, 2026 | $1.31 | $1.38 | $1.30 | $1.32 | $1.32 | 20K | +0.76% |
| Jun 3, 2026 | $1.37 | $1.38 | $1.16 | $1.31 | $1.31 | 77K | -4.38% |
| Jun 2, 2026 | $1.34 | $1.42 | $1.32 | $1.38 | $1.38 | 32K | +2.99% |
| Jun 1, 2026 | $1.29 | $1.41 | $1.29 | $1.37 | $1.37 | 101K | +6.20% |
| May 29, 2026 | $1.48 | $1.48 | $1.41 | $1.43 | $1.43 | 19K | -3.38% |
| May 28, 2026 | $1.41 | $1.46 | $1.36 | $1.45 | $1.45 | 58K | +2.84% |
| May 27, 2026 | $1.40 | $1.44 | $1.38 | $1.39 | $1.39 | 37K | -0.71% |
| May 26, 2026 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 100K | +0.00% |
| May 22, 2026 | $1.44 | $1.49 | $1.38 | $1.41 | $1.41 | 56K | -2.08% |
| May 21, 2026 | $1.32 | $1.43 | $1.31 | $1.41 | $1.41 | 75K | +6.82% |
| May 20, 2026 | $1.26 | $1.38 | $1.26 | $1.36 | $1.36 | 67K | +7.94% |
| May 19, 2026 | $1.43 | $1.45 | $1.28 | $1.29 | $1.29 | 152K | -9.79% |
| May 18, 2026 | $1.77 | $1.83 | $1.36 | $1.48 | $1.48 | 651K | -16.38% |
| May 15, 2026 | $1.49 | $1.72 | $1.48 | $1.62 | $1.62 | 155K | +8.72% |
| May 14, 2026 | $1.41 | $1.50 | $1.41 | $1.47 | $1.47 | 87K | +4.26% |
| May 13, 2026 | $1.45 | $1.49 | $1.41 | $1.44 | $1.44 | 108K | -0.69% |
| May 12, 2026 | $1.39 | $1.48 | $1.35 | $1.45 | $1.45 | 126K | +4.32% |
| May 11, 2026 | $1.48 | $1.51 | $1.34 | $1.41 | $1.41 | 186K | -4.73% |
Showing 1–20 of 1,068 records
Annual Stock Price Performance · FUSE
Jan 1 → Dec 31 · 5 years2026-27.1%$1.70 → $1.24
-27.1%
2025-85.7%$11.54 → $1.65
-85.7%
2024+5.6%$10.89 → $11.50
+5.6%
2023+7.4%$10.14 → $10.89
+7.4%
2022+4.4%$9.69 → $10.12
+4.4%
Best Year2023 · +7.4%
Worst Year2025 · -85.7%
Positive Years3 / 5
Avg Annual Return-19.1%
5Y Total Return-87.2%
5Y CAGR~-33.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in FUSE?
If you invested $1,000 in FUSE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$127
Total Return-87.3%
CAGR~-40.3% / yr
Profit$-873
Based on Mar 7, 2022 · $9.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fusemachines Inc.（FUSE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FUSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FUSE 历史股价FMP 日线复权 OHLCV