Fusemachines Inc. - Common stock (FUSE)

Historical Prices For Fusemachines Inc. - Common stock (FUSE)

Date Range:

2025-08-29 - 2025-11-29

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	1.85	1.91	1.81	1.83	12,018	1.83
11/26/2025	1.97	1.97	1.86	1.91	19,690	1.91
11/25/2025	1.88	2.02	1.75	1.90	54,571	1.90
11/24/2025	1.73	1.91	1.65	1.90	103,463	1.90
11/21/2025	1.69	1.74	1.65	1.67	29,865	1.67
11/20/2025	1.70	1.78	1.62	1.64	34,636	1.64
11/19/2025	1.65	1.72	1.64	1.69	53,126	1.69
11/18/2025	1.74	1.75	1.60	1.68	68,444	1.68
11/17/2025	1.85	1.94	1.60	1.74	99,128	1.74
11/14/2025	1.81	1.92	1.73	1.83	56,122	1.83
11/13/2025	1.81	1.89	1.75	1.83	73,588	1.83
11/12/2025	1.77	1.86	1.73	1.84	66,568	1.84
11/11/2025	1.96	1.96	1.75	1.78	96,532	1.78
11/10/2025	1.87	2.05	1.65	1.96	214,556	1.96
11/07/2025	2.22	2.25	1.75	1.80	346,137	1.80
11/06/2025	2.53	2.58	2.20	2.26	124,531	2.26
11/05/2025	2.54	2.70	2.40	2.57	192,750	2.57
11/04/2025	2.67	2.70	2.32	2.55	309,753	2.55
11/03/2025	2.65	2.77	2.55	2.74	246,105	2.74
10/31/2025	2.55	2.80	2.55	2.70	151,322	2.70
10/30/2025	2.96	3.00	2.55	2.56	471,075	2.56
10/29/2025	3.08	3.25	2.82	3.03	522,211	3.03
10/28/2025	2.52	3.18	2.35	3.14	1,382,066	3.14
10/27/2025	2.80	2.85	2.42	2.60	779,968	2.60
10/24/2025	3.30	3.45	2.73	2.73	1,223,490	2.73
10/23/2025	2.90	4.25	2.80	4.00	1,068,577	4.00