Skip to main content
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
17.45
-1.65 (-8.64%)
At close: Mar 6, 2026, 4:00 PM EST
17.57
+0.12 (0.69%)
After-hours: Mar 6, 2026, 7:59 PM EST

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5119.2917.4417.4517.45-8.64%13,986,335
Mar 5, 202619.0819.7018.4119.1019.101.00%10,175,158
Mar 4, 202619.7519.9018.7418.9118.91-2.63%9,524,628
Mar 3, 202619.5920.4119.0819.4219.42-6.95%10,204,160
Mar 2, 202618.4421.0618.3720.8720.8710.42%13,658,025
Feb 27, 202619.6919.7018.4918.9018.90-6.11%10,867,966
Feb 26, 202619.9120.4719.4620.1320.130.25%11,473,582
Feb 25, 202620.5320.7519.7620.0820.08-1.52%10,885,649
Feb 24, 202618.2620.5518.1120.3920.398.52%16,488,895
Feb 23, 202616.9318.9316.8418.7918.799.05%14,741,016
Feb 20, 202617.9118.2916.8217.2317.23-6.31%13,368,886
Feb 19, 202618.0918.4417.3318.3918.391.04%19,480,479
Feb 18, 202619.0819.3318.1918.2018.20-4.31%12,181,094
Feb 17, 202619.2519.5418.4219.0219.02-1.93%15,176,009
Feb 13, 202619.4519.9818.7119.4019.401.65%12,602,469
Feb 12, 202621.2121.2518.6919.0819.08-12.36%31,336,531
Feb 11, 202622.6122.8520.5521.7721.77-0.50%12,335,402
Feb 10, 202623.1623.7421.7421.8821.88-6.66%10,085,583
Feb 9, 202621.4923.5920.7523.4423.447.33%12,873,218
Feb 6, 202621.4421.9920.5121.8421.846.02%17,289,778
Feb 5, 202622.5323.1920.4620.6020.60-12.45%21,439,561
Feb 4, 202626.0926.2022.0723.5323.53-9.40%34,313,788
Feb 3, 202623.5926.3623.2925.9725.9717.46%51,895,777
Feb 2, 202624.2526.0221.7922.1122.11-1.38%48,633,526
Jan 30, 202622.8624.7322.2222.4222.421.59%29,838,059
Jan 29, 202622.7122.8721.0322.0722.07-12.35%41,576,979
Jan 28, 202626.4226.4223.9925.1825.18-4.44%37,193,197
Jan 27, 202627.0029.6924.7726.3526.35-1.38%49,427,372
Jan 26, 202630.5632.0725.8026.7226.727.87%122,598,255
Jan 23, 202623.6225.2721.8824.7724.779.07%26,609,898
Jan 22, 202619.9723.8519.9222.7122.7117.49%30,961,629
Jan 21, 202619.9021.6417.7819.3319.330.68%24,234,526
Jan 20, 202618.0320.2717.8719.2019.208.54%22,785,785
Jan 16, 202616.9217.8016.0517.6917.695.36%9,708,273
Jan 15, 202617.6917.7616.6616.7916.79-8.15%11,331,665
Jan 14, 202616.6718.4715.7318.2818.289.66%16,068,008
Jan 13, 202618.3719.1816.3516.6716.67-6.03%14,604,483
Jan 12, 202617.6718.1516.7217.7417.742.66%11,991,819
Jan 9, 202617.1918.0116.6417.2817.283.29%11,013,721
Jan 8, 202616.7417.6216.2616.7316.73-2.68%7,156,495
Jan 7, 202617.0818.4116.8917.1917.19-1.88%12,573,737
Jan 6, 202616.4018.2116.0917.5217.5210.89%17,567,075
Jan 5, 202614.5016.1414.3415.8015.8011.66%11,796,311
Jan 2, 202612.2814.4112.1714.1514.1518.91%11,394,926
Dec 31, 202512.1312.2511.7311.9011.90-1.90%7,623,160
Dec 30, 202512.6812.7412.0712.1312.13-4.49%6,886,833
Dec 29, 202513.1513.6312.6112.7012.70-6.00%6,666,055
Dec 26, 202514.4814.5213.0013.5113.51-7.02%8,069,939
Dec 24, 202514.0014.6713.8114.5314.532.98%3,553,342
Dec 23, 202513.9714.7013.6814.1114.110.50%7,646,644
Dec 22, 202514.1914.8013.8814.0414.041.45%6,935,570
Dec 19, 202513.3114.0213.3013.8413.842.40%23,836,186
Dec 18, 202513.7414.7013.2413.5213.52-0.33%7,626,715
Dec 17, 202514.8915.6913.5013.5613.56-9.60%7,721,268
Dec 16, 202514.7415.3414.6015.0015.000.87%6,274,608
Dec 15, 202517.0117.4314.7814.8714.87-12.73%9,610,136
Dec 12, 202518.5219.0216.9817.0417.04-9.22%9,207,297
Dec 11, 202516.3118.9016.1218.7718.7712.13%11,862,811
Dec 10, 202518.0718.3116.4616.7416.74-4.40%10,989,729
Dec 9, 202516.7617.7416.2417.5117.512.28%7,773,158
Dec 8, 202517.5117.8816.2317.1217.12-0.58%10,506,712
Dec 5, 202516.4817.8016.4817.2217.22-1.49%14,110,750
Dec 4, 202514.0517.7313.9417.4817.4824.68%23,356,189
Dec 3, 202513.4914.2513.0914.0214.022.79%7,091,167
Dec 2, 202512.6813.9812.6613.6413.648.34%9,494,561
Dec 1, 202513.3613.3812.5112.5912.59-6.39%7,911,125
Nov 28, 202512.7513.6112.6413.4513.458.21%6,430,261
Nov 26, 202512.1412.6012.0612.4312.432.73%6,892,026
Nov 25, 202512.0212.2711.4512.1012.10-2.18%6,037,902
Nov 24, 202512.4012.5212.0512.3712.371.06%7,793,614
Nov 21, 202512.2012.3611.5412.2412.240.33%10,350,040
Nov 20, 202514.2114.6812.1912.2012.20-14.69%14,231,496
Nov 19, 202515.4815.7514.1814.3014.30-6.29%10,414,316
Nov 18, 202514.1215.7014.1015.2615.265.61%6,333,926
Nov 17, 202514.5114.9414.1014.4514.45-0.28%6,335,547
Nov 14, 202514.3015.0613.9314.4914.49-2.42%9,428,150
Nov 13, 202516.8017.1414.6814.8514.85-12.23%9,650,199
Nov 12, 202517.7318.5616.4316.9216.92-4.78%9,221,132
Nov 11, 202517.3818.1516.9017.7717.773.13%8,191,450
Nov 10, 202517.6517.7516.6017.2317.23-0.75%11,040,320
Nov 7, 202514.8517.4514.8517.3617.369.73%15,842,085
Nov 6, 202516.9817.0015.7415.8215.82-6.22%14,555,711
Nov 5, 202516.5017.3316.2316.8716.873.21%10,626,101
Nov 4, 202516.1717.2715.7316.3516.35-3.34%11,245,740
Nov 3, 202518.9919.0016.5016.9116.91-13.06%17,064,705
Oct 31, 202519.8520.4218.8519.4519.45-1.17%10,642,730
Oct 30, 202521.0021.4018.9419.6819.68-2.09%16,901,874
Oct 29, 202520.2420.8519.3720.1020.10-0.15%11,112,487
Oct 28, 202521.2522.1720.0320.1320.13-6.81%11,702,584
Oct 27, 202521.3521.7320.1521.6021.60-8.36%20,549,967
Oct 24, 202524.5325.4823.5023.5723.57-2.00%11,826,806
Oct 23, 202525.0925.4823.8324.0524.05-1.68%7,967,089
Oct 22, 202525.2926.4523.4024.4624.46-8.49%19,263,969
Oct 21, 202529.0029.7026.3426.7326.73-15.38%19,273,999
Oct 20, 202529.7132.2526.8031.5931.5913.92%34,289,745
Oct 17, 202525.7929.8925.6327.7327.73-2.84%20,063,933
Oct 16, 202533.8334.0328.3628.5428.54-15.26%26,305,391
Oct 15, 202535.6635.9231.4033.6833.68-10.29%32,806,946
Oct 14, 202541.9942.0033.7337.5537.55-2.93%45,152,130
Oct 13, 202538.5743.9837.5038.6838.6818.61%49,823,394