USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
17.22
-0.26 (-1.49%)
At close: Dec 5, 2025, 4:00 PM EST
17.35
+0.13 (0.76%)
After-hours: Dec 5, 2025, 7:59 PM EST
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.48 | 17.80 | 16.48 | 17.22 | 17.22 | -1.49% | 14,057,280 |
| Dec 4, 2025 | 14.05 | 17.73 | 13.94 | 17.48 | 17.48 | 24.68% | 23,197,639 |
| Dec 3, 2025 | 13.49 | 14.25 | 13.09 | 14.02 | 14.02 | 2.79% | 6,908,297 |
| Dec 2, 2025 | 12.68 | 13.98 | 12.66 | 13.64 | 13.64 | 8.34% | 9,271,131 |
| Dec 1, 2025 | 13.36 | 13.38 | 12.51 | 12.59 | 12.59 | -6.39% | 7,880,351 |
| Nov 28, 2025 | 12.75 | 13.61 | 12.64 | 13.45 | 13.45 | 8.21% | 6,351,037 |
| Nov 26, 2025 | 12.14 | 12.60 | 12.06 | 12.43 | 12.43 | 2.73% | 6,830,502 |
| Nov 25, 2025 | 12.02 | 12.27 | 11.45 | 12.10 | 12.10 | -2.18% | 5,999,631 |
| Nov 24, 2025 | 12.40 | 12.52 | 12.05 | 12.37 | 12.37 | 1.06% | 7,577,761 |
| Nov 21, 2025 | 12.20 | 12.36 | 11.54 | 12.24 | 12.24 | 0.33% | 10,273,955 |
| Nov 20, 2025 | 14.21 | 14.68 | 12.19 | 12.20 | 12.20 | -14.69% | 14,196,006 |
| Nov 19, 2025 | 15.48 | 15.75 | 14.18 | 14.30 | 14.30 | -6.29% | 10,414,316 |
| Nov 18, 2025 | 14.12 | 15.70 | 14.10 | 15.26 | 15.26 | 5.61% | 6,333,926 |
| Nov 17, 2025 | 14.51 | 14.94 | 14.10 | 14.45 | 14.45 | -0.28% | 6,335,547 |
| Nov 14, 2025 | 14.30 | 15.06 | 13.93 | 14.49 | 14.49 | -2.42% | 9,428,150 |
| Nov 13, 2025 | 16.80 | 17.14 | 14.68 | 14.85 | 14.85 | -12.23% | 9,650,199 |
| Nov 12, 2025 | 17.73 | 18.56 | 16.43 | 16.92 | 16.92 | -4.78% | 9,221,132 |
| Nov 11, 2025 | 17.38 | 18.15 | 16.90 | 17.77 | 17.77 | 3.13% | 8,191,450 |
| Nov 10, 2025 | 17.65 | 17.75 | 16.60 | 17.23 | 17.23 | -0.75% | 11,040,320 |
| Nov 7, 2025 | 14.85 | 17.45 | 14.85 | 17.36 | 17.36 | 9.73% | 15,842,085 |
| Nov 6, 2025 | 16.98 | 17.00 | 15.74 | 15.82 | 15.82 | -6.22% | 14,555,711 |
| Nov 5, 2025 | 16.50 | 17.33 | 16.23 | 16.87 | 16.87 | 3.21% | 10,626,101 |
| Nov 4, 2025 | 16.17 | 17.27 | 15.73 | 16.35 | 16.35 | -3.34% | 11,245,740 |
| Nov 3, 2025 | 18.99 | 19.00 | 16.50 | 16.91 | 16.91 | -13.06% | 17,064,705 |
| Oct 31, 2025 | 19.85 | 20.42 | 18.85 | 19.45 | 19.45 | -1.17% | 10,642,730 |
| Oct 30, 2025 | 21.00 | 21.40 | 18.94 | 19.68 | 19.68 | -2.09% | 16,901,874 |
| Oct 29, 2025 | 20.24 | 20.85 | 19.37 | 20.10 | 20.10 | -0.15% | 11,112,487 |
| Oct 28, 2025 | 21.25 | 22.17 | 20.03 | 20.13 | 20.13 | -6.81% | 11,702,584 |
| Oct 27, 2025 | 21.35 | 21.73 | 20.15 | 21.60 | 21.60 | -8.36% | 20,549,967 |
| Oct 24, 2025 | 24.53 | 25.48 | 23.50 | 23.57 | 23.57 | -2.00% | 11,826,806 |
| Oct 23, 2025 | 25.09 | 25.48 | 23.83 | 24.05 | 24.05 | -1.68% | 7,967,089 |
| Oct 22, 2025 | 25.29 | 26.45 | 23.40 | 24.46 | 24.46 | -8.49% | 19,263,969 |
| Oct 21, 2025 | 29.00 | 29.70 | 26.34 | 26.73 | 26.73 | -15.38% | 19,273,999 |
| Oct 20, 2025 | 29.71 | 32.25 | 26.80 | 31.59 | 31.59 | 13.92% | 34,289,745 |
| Oct 17, 2025 | 25.79 | 29.89 | 25.63 | 27.73 | 27.73 | -2.84% | 20,063,933 |
| Oct 16, 2025 | 33.83 | 34.03 | 28.36 | 28.54 | 28.54 | -15.26% | 26,305,391 |
| Oct 15, 2025 | 35.66 | 35.92 | 31.40 | 33.68 | 33.68 | -10.29% | 32,806,946 |
| Oct 14, 2025 | 41.99 | 42.00 | 33.73 | 37.55 | 37.55 | -2.93% | 45,152,130 |
| Oct 13, 2025 | 38.57 | 43.98 | 37.50 | 38.68 | 38.68 | 18.61% | 49,823,394 |
| Oct 10, 2025 | 34.24 | 37.85 | 31.31 | 32.61 | 32.61 | 4.96% | 50,624,765 |
| Oct 9, 2025 | 28.71 | 32.59 | 27.82 | 31.07 | 31.07 | 14.99% | 26,661,663 |
| Oct 8, 2025 | 29.58 | 29.75 | 25.76 | 27.02 | 27.02 | -4.42% | 14,953,845 |
| Oct 7, 2025 | 27.25 | 30.92 | 26.75 | 28.27 | 28.27 | 7.41% | 21,490,526 |
| Oct 6, 2025 | 28.00 | 29.10 | 25.13 | 26.32 | 26.32 | 1.39% | 19,717,657 |
| Oct 3, 2025 | 26.09 | 28.25 | 25.01 | 25.96 | 25.96 | 14.31% | 41,452,643 |
| Oct 2, 2025 | 18.51 | 23.37 | 18.50 | 22.71 | 22.71 | 23.36% | 24,643,136 |
| Oct 1, 2025 | 17.52 | 18.65 | 17.27 | 18.41 | 18.41 | 7.10% | 6,663,410 |
| Sep 30, 2025 | 17.38 | 18.10 | 16.30 | 17.19 | 17.19 | -2.00% | 4,937,322 |
| Sep 29, 2025 | 18.65 | 19.01 | 16.88 | 17.54 | 17.54 | 1.24% | 7,893,968 |
| Sep 26, 2025 | 17.98 | 18.06 | 16.37 | 17.33 | 17.33 | -4.76% | 7,557,969 |
| Sep 25, 2025 | 15.96 | 19.08 | 15.45 | 18.19 | 18.19 | 9.18% | 12,331,039 |
| Sep 24, 2025 | 18.20 | 18.46 | 16.65 | 16.66 | 16.66 | -6.67% | 6,987,815 |
| Sep 23, 2025 | 16.28 | 18.15 | 16.21 | 17.85 | 17.85 | 11.01% | 11,382,063 |
| Sep 22, 2025 | 16.00 | 16.10 | 15.42 | 16.08 | 16.08 | -1.05% | 3,918,116 |
| Sep 19, 2025 | 16.52 | 16.59 | 15.71 | 16.25 | 16.25 | -0.91% | 10,718,834 |
| Sep 18, 2025 | 15.73 | 16.50 | 15.08 | 16.40 | 16.40 | 5.67% | 7,026,007 |
| Sep 17, 2025 | 14.75 | 15.64 | 14.45 | 15.52 | 15.52 | 4.02% | 5,705,868 |
| Sep 16, 2025 | 14.58 | 15.89 | 14.33 | 14.92 | 14.92 | 8.59% | 9,225,938 |
| Sep 15, 2025 | 14.18 | 14.70 | 13.57 | 13.74 | 13.74 | -2.28% | 5,155,637 |
| Sep 12, 2025 | 14.60 | 14.99 | 14.03 | 14.06 | 14.06 | -3.23% | 2,972,801 |
| Sep 11, 2025 | 13.76 | 14.99 | 13.73 | 14.53 | 14.53 | 4.76% | 3,742,152 |
| Sep 10, 2025 | 14.28 | 14.55 | 13.72 | 13.87 | 13.87 | -1.63% | 3,229,485 |
| Sep 9, 2025 | 13.56 | 14.37 | 13.56 | 14.10 | 14.10 | 4.29% | 3,494,670 |
| Sep 8, 2025 | 13.68 | 13.85 | 13.33 | 13.52 | 13.52 | -2.45% | 2,770,656 |
| Sep 5, 2025 | 13.98 | 14.34 | 13.37 | 13.86 | 13.86 | -1.77% | 2,853,525 |
| Sep 4, 2025 | 13.77 | 14.19 | 13.60 | 14.11 | 14.11 | 2.54% | 2,377,182 |
| Sep 3, 2025 | 14.20 | 14.30 | 13.66 | 13.76 | 13.76 | -1.43% | 2,563,542 |
| Sep 2, 2025 | 14.47 | 14.57 | 13.46 | 13.96 | 13.96 | -6.43% | 5,695,891 |
| Aug 29, 2025 | 15.51 | 15.99 | 14.88 | 14.92 | 14.92 | -3.24% | 5,339,470 |
| Aug 28, 2025 | 15.88 | 16.37 | 15.37 | 15.42 | 15.42 | -1.72% | 5,161,289 |
| Aug 27, 2025 | 15.65 | 16.10 | 15.27 | 15.69 | 15.69 | 0.06% | 3,022,048 |
| Aug 26, 2025 | 15.82 | 16.67 | 15.48 | 15.68 | 15.68 | -0.95% | 5,164,718 |
| Aug 25, 2025 | 16.00 | 16.91 | 15.65 | 15.83 | 15.83 | -0.38% | 5,870,789 |
| Aug 22, 2025 | 15.81 | 16.39 | 14.94 | 15.89 | 15.89 | 4.06% | 6,931,984 |
| Aug 21, 2025 | 14.42 | 15.69 | 13.99 | 15.27 | 15.27 | 7.01% | 7,214,870 |
| Aug 20, 2025 | 14.45 | 14.92 | 13.73 | 14.27 | 14.27 | -3.84% | 4,251,050 |
| Aug 19, 2025 | 15.16 | 15.20 | 14.10 | 14.84 | 14.84 | -5.48% | 6,667,533 |
| Aug 18, 2025 | 16.77 | 16.85 | 15.48 | 15.70 | 15.70 | -8.67% | 6,437,125 |
| Aug 15, 2025 | 17.51 | 17.53 | 16.40 | 17.19 | 17.19 | -3.32% | 4,771,898 |
| Aug 14, 2025 | 16.70 | 18.19 | 16.55 | 17.78 | 17.78 | 4.65% | 7,029,460 |
| Aug 13, 2025 | 19.18 | 19.51 | 16.51 | 16.99 | 16.99 | -10.77% | 11,165,677 |
| Aug 12, 2025 | 15.75 | 19.68 | 15.61 | 19.04 | 19.04 | 23.32% | 18,069,138 |
| Aug 11, 2025 | 16.81 | 17.35 | 15.38 | 15.44 | 15.44 | -5.04% | 10,987,031 |
| Aug 8, 2025 | 15.61 | 16.73 | 15.23 | 16.26 | 16.26 | 8.11% | 11,312,480 |
| Aug 7, 2025 | 13.79 | 15.14 | 13.33 | 15.04 | 15.04 | 11.82% | 9,454,980 |
| Aug 6, 2025 | 14.45 | 14.45 | 13.28 | 13.45 | 13.45 | -4.81% | 4,943,657 |
| Aug 5, 2025 | 14.10 | 15.41 | 13.72 | 14.13 | 14.13 | 1.00% | 8,535,171 |
| Aug 4, 2025 | 14.79 | 15.16 | 13.73 | 13.99 | 13.99 | 0.36% | 10,467,207 |
| Aug 1, 2025 | 12.82 | 14.00 | 12.03 | 13.94 | 13.94 | 9.68% | 10,790,786 |
| Jul 31, 2025 | 11.24 | 12.90 | 11.13 | 12.71 | 12.71 | 13.99% | 6,655,487 |
| Jul 30, 2025 | 11.05 | 11.47 | 10.91 | 11.15 | 11.15 | 0.90% | 1,716,482 |
| Jul 29, 2025 | 12.14 | 12.30 | 10.93 | 11.05 | 11.05 | -8.68% | 2,752,238 |
| Jul 28, 2025 | 12.12 | 12.14 | 11.47 | 12.10 | 12.10 | 0.67% | 2,964,090 |
| Jul 25, 2025 | 12.24 | 12.65 | 11.93 | 12.02 | 12.02 | -2.28% | 2,748,127 |
| Jul 24, 2025 | 12.79 | 12.94 | 12.06 | 12.30 | 12.30 | -3.45% | 3,090,789 |
| Jul 23, 2025 | 13.14 | 13.24 | 12.45 | 12.74 | 12.74 | -2.08% | 3,309,572 |
| Jul 22, 2025 | 13.28 | 13.37 | 12.52 | 13.01 | 13.01 | -4.90% | 4,433,336 |
| Jul 21, 2025 | 14.62 | 14.67 | 13.61 | 13.68 | 13.68 | -6.43% | 3,944,092 |
| Jul 18, 2025 | 15.19 | 15.30 | 14.12 | 14.62 | 14.62 | -5.37% | 5,526,566 |
| Jul 17, 2025 | 14.54 | 15.95 | 13.80 | 15.45 | 15.45 | 8.35% | 9,994,402 |