Stock listing
NASDAQ:FUSE Fusemachines Inc. Stock
Home listing (NASDAQ) of Fusemachines Inc.
Follow Fusemachines Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FUSE
$0.384 USD +0.016 (+4.3%)
Close on Oct 30, 2026
- Day range
- $0.367 – $0.394 USDOct 30, 2026
- Volume
- 125,498 sharesOct 30, 2026
- Market cap
- $12.49M USDAt the close on Oct 30, 2026 · price × 32.54M shares outstanding
- 52-week range
- $0.318 – $3.670 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.19M USDMedian day 114,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FUSE · Home | $0.384 USD | +0.016 (+4.3%) | 125,498 | $0.367 | $0.394 | $0.367 | $0.368 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FUSE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.384 | +0.016 | +4.3% | $0.367 | $0.394 | $0.367 | 125,498 | |
| $0.368 | +0.001 | +0.3% | $0.345 | $0.384 | $0.345 | 82,300 | |
| $0.367 | +0.029 | +8.6% | $0.334 | $0.377 | $0.326 | 68,000 | |
| $0.338 | -0.002 | -0.6% | $0.329 | $0.350 | $0.321 | 48,500 | |
| $0.340 | +0.014 | +4.3% | $0.323 | $0.377 | $0.323 | 230,900 | |
| $0.326 | -0.012 | -3.6% | $0.334 | $0.345 | $0.318 | 53,700 | |
| $0.338 | -0.022 | -6.1% | $0.366 | $0.371 | $0.323 | 117,300 | |
| $0.360 | -0.008 | -2.2% | $0.387 | $0.387 | $0.353 | 118,000 | |
| $0.368 | +0.021 | +6.1% | $0.345 | $0.382 | $0.340 | 58,700 | |
| $0.347 | -0.015 | -4.1% | $0.389 | $0.390 | $0.341 | 74,100 | |
| $0.362 | -0.016 | -4.2% | $0.385 | $0.400 | $0.359 | 94,600 | |
| $0.378 | +0.017 | +4.7% | $0.380 | $0.385 | $0.361 | 60,200 | |
| $0.361 | -0.029 | -7.4% | $0.390 | $0.390 | $0.350 | 114,200 | |
| $0.390 | +0.008 | +2.1% | $0.399 | $0.404 | $0.377 | 107,400 | |
| $0.382 | -0.044 | -10.3% | $0.408 | $0.426 | $0.382 | 136,500 | |
| $0.426 | +0.011 | +2.7% | $0.437 | $0.437 | $0.390 | 70,200 | |
| $0.415 | -0.022 | -5.0% | $0.424 | $0.435 | $0.414 | 54,200 | |
| $0.437 | -0.011 | -2.5% | $0.450 | $0.455 | $0.418 | 154,700 | |
| $0.448 | +0.037 | +9.0% | $0.399 | $0.460 | $0.370 | 229,200 | |
| $0.411 | -0.085 | -17.1% | $0.470 | $0.480 | $0.369 | 484,400 | |
| $0.496 | -0.026 | -5.0% | $0.510 | $0.542 | $0.490 | 163,400 | |
| $0.522 | 0.000 | 0.0% | $0.507 | $0.550 | $0.507 | 138,200 | |
| $0.522 | -0.034 | -6.1% | $0.525 | $0.560 | $0.513 | 305,800 | |
| $0.556 | -0.094 | -14.5% | $0.637 | $0.637 | $0.501 | 1,746,500 | |
| $0.650 | +0.075 | +13.0% | $0.580 | $0.930 | $0.577 | 53,476,800 | |
| $0.575 | -0.005 | -0.9% | $0.580 | $0.614 | $0.565 | 69,500 | |
| $0.580 | -0.003 | -0.5% | $0.550 | $0.580 | $0.541 | 44,600 | |
| $0.583 | -0.007 | -1.2% | $0.576 | $0.586 | $0.561 | 29,600 | |
| $0.590 | +0.004 | +0.7% | $0.580 | $0.594 | $0.562 | 59,500 | |
| $0.586 | +0.042 | +7.7% | $0.544 | $0.600 | $0.538 | 112,300 | |
| $0.544 | -0.015 | -2.7% | $0.550 | $0.565 | $0.520 | 93,900 | |
| $0.559 | +0.048 | +9.4% | $0.510 | $0.565 | $0.510 | 204,900 | |
| $0.511 | -0.021 | -3.9% | $0.540 | $0.540 | $0.505 | 134,300 | |
| $0.532 | -0.063 | -10.6% | $0.600 | $0.600 | $0.521 | 218,600 | |
| $0.595 | -0.008 | -1.3% | $0.581 | $0.600 | $0.573 | 39,300 | |
| $0.603 | -0.001 | -0.2% | $0.627 | $0.639 | $0.599 | 47,900 | |
| $0.604 | -0.002 | -0.3% | $0.623 | $0.650 | $0.591 | 47,900 | |
| $0.606 | +0.004 | +0.7% | $0.600 | $0.614 | $0.584 | 59,800 | |
| $0.602 | -0.018 | -2.9% | $0.630 | $0.630 | $0.600 | 51,600 | |
| $0.620 | +0.020 | +3.3% | $0.600 | $0.630 | $0.589 | 101,200 | |
| $0.600 | +0.009 | +1.5% | $0.600 | $0.624 | $0.574 | 70,100 | |
| $0.591 | -0.047 | -7.4% | $0.630 | $0.638 | $0.590 | 170,200 | |
| $0.638 | -0.052 | -7.5% | $0.696 | $0.696 | $0.635 | 151,000 | |
| $0.690 | -0.007 | -1.0% | $0.703 | $0.703 | $0.682 | 43,100 | |
| $0.697 | -0.065 | -8.5% | $0.762 | $0.762 | $0.681 | 259,900 | |
| $0.762 | -0.013 | -1.7% | $0.791 | $0.791 | $0.757 | 125,800 | |
| $0.775 | -0.014 | -1.8% | $0.790 | $0.794 | $0.763 | 60,300 | |
| $0.789 | +0.023 | +3.0% | $0.789 | $0.790 | $0.763 | 84,300 | |
| $0.766 | -0.005 | -0.6% | $0.793 | $0.800 | $0.762 | 100,500 | |
| $0.771 | -0.009 | -1.2% | $0.799 | $0.799 | $0.762 | 160,500 | |
| $0.780 | -0.041 | -5.0% | $0.820 | $0.820 | $0.772 | 182,300 | |
| $0.821 | +0.010 | +1.2% | $0.811 | $0.850 | $0.795 | 284,300 | |
| $0.811 | -0.025 | -3.0% | $0.816 | $0.830 | $0.803 | 56,100 | |
| $0.836 | -0.009 | -1.1% | $0.840 | $0.850 | $0.808 | 81,400 | |
| $0.845 | +0.017 | +2.1% | $0.820 | $0.850 | $0.805 | 114,500 | |
| $0.828 | +0.018 | +2.2% | $0.810 | $0.832 | $0.785 | 141,400 | |
| $0.810 | -0.068 | -7.7% | $0.871 | $0.889 | $0.800 | 373,100 | |
| $0.878 | +0.050 | +6.0% | $0.823 | $0.890 | $0.802 | 389,500 | |
| $0.828 | -0.027 | -3.2% | $0.813 | $0.850 | $0.784 | 468,900 | |
| $0.855 | +0.009 | +1.1% | $0.814 | $0.859 | $0.796 | 582,600 | |
| $0.846 | -0.014 | -1.6% | $0.870 | $0.877 | $0.839 | 429,900 | |
| $0.860 | -0.170 | -16.5% | $1.010 | $1.010 | $0.850 | 1,509,600 | |
| $1.030 | -0.300 | -22.6% | $1.340 | $1.420 | $0.977 | 22,755,100 | |
| $1.330 | +0.546 | +69.6% | $0.849 | $1.840 | $0.802 | 59,144,000 | |
| $0.784 | -0.032 | -3.9% | $0.839 | $0.853 | $0.760 | 34,400 | |
| $0.816 | +0.034 | +4.3% | $0.780 | $0.850 | $0.751 | 89,100 |
- Ticker
- NASDAQ:FUSE
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Fusemachines Rolls Out Compliance Features in HireFoundry.ai to Help Enterprises Navigate Evolving U.S. State AI Hiring Laws
Latest news
Fusemachines Rolls Out Compliance Features in HireFoundry.ai to Help Enterprises Navigate Evolving U.S. State AI Hiring Laws
Oct 29, 2026
Closed $0.368 (+0.3%) on Oct 29, 2026
Fusemachines Unveils HireFoundry.ai, Evolving from a Single Interview Agent to a Growing Platform of AI Agents for Enterprise Hiring
Oct 15, 2026
Closed $0.378 (+4.7%) on Oct 15, 2026
Fusemachines Launches fuse.ai to Showcase the Future of AI Twins in the Workplace
Oct 7, 2026
Closed $0.437 (-2.5%) on Oct 7, 2026
Fusemachines Accelerates AI Twin Development Through Access to IBM Fusion Infrastructure Provided by IBM Platinum Partner modulAIre
Sep 28, 2026
Closed $0.65 (+13.0%) on Sep 28, 2026
Fusemachines Unveils AI Twin Technology, Showcasing a New Vision for the Future of Work
Sep 17, 2026
Closed $0.559 (+9.4%) on Sep 17, 2026
Qintess Commits to a Minimum $6.5 Million Spend on Fusemachines Agentic AI Products and Services Over Three Years
Aug 12, 2026
Closed $0.81 (-7.7%) on Aug 12, 2026
Fusemachines Closes Up to $10.66 Million Investment at $4.20 per Share for Growth Capital from Existing Investor Meteora Capital
Aug 4, 2026
Closed $1.03 (-22.6%) on Aug 4, 2026
Frost & Sullivan Selects Fusemachines as a Strategic Partner for Agentic AI
Jul 27, 2026
Closed $0.86 (-2.4%) on Jul 27, 2026
Amazon Web Services Sponsors Fusemachines’ Agentic AI Event Bringing Together 20+ Enterprises to Discuss Trust, Governance, and Agentic AI in Hiring
Jul 16, 2026
Closed $0.976 (-2.1%) on Jul 16, 2026
Fusemachines Announces Agentic AI Suite for Talent Acquisition, Bringing Agentic AI Across the Hiring Lifecycle
Jul 14, 2026
Closed $1.00 (0.0%) on Jul 14, 2026
Financings
Convertible note with warrants
Aug 4, 2026
Closed: US$2.5M raised · US$4.2 · Warrants at US$4.2
Buyers: Meteora Capital ($2.5 million convertible note together with 2.05 million warrants)
Use of proceeds: Develop and commercialize its Agentic AI platform, expand enterprise deployments, invest in product innovation and support its growth strategy
Fusemachines Inc. on 6ix
- News releases
- 29 in the last 12 months · 32 in all · newest Oct 29, 2026 · oldest 2025
Where Fusemachines Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FUSE · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FUSE | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Fusemachines Inc.