Skip to main content
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
22.77
-0.74 (-3.15%)
At close: Apr 28, 2026, 4:00 PM EDT
23.21
+0.44 (1.93%)
Pre-market: Apr 29, 2026, 6:54 AM EDT

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5623.4221.6522.7722.77-3.15%14,868,200
Apr 27, 202621.7423.7721.6423.5123.517.55%18,461,916
Apr 24, 202624.0524.0721.6421.8621.86-5.33%15,216,618
Apr 23, 202624.9825.3522.3223.0923.09-9.13%19,730,803
Apr 22, 202624.1825.9524.1625.4125.4111.20%30,052,292
Apr 21, 202622.2624.3022.0122.8522.851.20%27,923,120
Apr 20, 202621.4023.6921.2722.5822.5813.18%43,419,517
Apr 17, 202619.6220.8819.2219.9519.958.25%19,893,835
Apr 16, 202618.7118.8017.8718.4318.430.44%10,142,413
Apr 15, 202617.3318.7717.2018.3518.358.00%14,991,721
Apr 14, 202617.3817.7916.4816.9916.991.19%8,427,727
Apr 13, 202615.7117.0515.4716.7916.793.96%9,800,115
Apr 10, 202617.1718.1516.1216.1516.15-3.41%12,676,733
Apr 9, 202616.3817.1716.0616.7216.72-0.36%8,693,835
Apr 8, 202616.0116.9815.9616.7816.7814.62%15,427,781
Apr 7, 202615.2915.3414.2214.6414.64-4.19%12,768,102
Apr 6, 202615.7116.1615.0815.2815.28-4.02%8,365,064
Apr 2, 202614.1816.3314.0715.9215.927.57%13,202,129
Apr 1, 202615.6715.8914.6414.8014.80-2.21%11,561,373
Mar 31, 202614.6415.2214.3715.1415.146.36%13,255,253
Mar 30, 202615.6915.9813.8714.2314.23-7.72%12,335,208
Mar 27, 202615.7515.9515.0515.4215.42-3.63%8,794,640
Mar 26, 202616.3016.5915.7916.0016.00-3.85%9,831,850
Mar 25, 202617.1117.6016.4416.6416.640.24%9,433,633
Mar 24, 202617.0817.3316.2516.6016.60-4.54%11,385,341
Mar 23, 202616.9717.7216.4117.3917.397.08%13,864,639
Mar 20, 202618.0018.0015.8016.2416.24-8.82%33,930,809
Mar 19, 202617.8218.1317.2817.8117.81-3.21%11,399,704
Mar 18, 202619.3919.6918.3618.4018.40-6.50%12,070,781
Mar 17, 202619.2420.2019.1119.6819.680.97%9,665,489
Mar 16, 202619.7820.5818.8319.4919.490.15%12,629,108
Mar 13, 202620.0620.5819.1319.4619.46-1.47%11,460,541
Mar 12, 202620.5020.5919.4119.7519.75-6.35%10,667,345
Mar 11, 202620.3921.4520.1721.0921.093.13%13,560,262
Mar 10, 202618.7320.8418.7020.4520.459.30%16,666,601
Mar 9, 202617.3318.9117.1118.7118.717.22%11,393,205
Mar 6, 202618.5119.2917.4417.4517.45-8.64%14,107,598
Mar 5, 202619.0819.7018.4119.1019.101.00%10,233,015
Mar 4, 202619.7519.9018.7418.9118.91-2.63%9,629,383
Mar 3, 202619.5920.4119.0819.4219.42-6.95%10,243,658
Mar 2, 202618.4421.0618.3720.8720.8710.42%13,759,606
Feb 27, 202619.6919.7018.4918.9018.90-6.11%10,920,561
Feb 26, 202619.9120.4719.4620.1320.130.25%11,556,004
Feb 25, 202620.5320.7519.7620.0820.08-1.52%11,029,128
Feb 24, 202618.2620.5518.1120.3920.398.52%16,687,732
Feb 23, 202616.9318.9316.8418.7918.799.05%14,887,720
Feb 20, 202617.9118.2916.8217.2317.23-6.31%13,472,403
Feb 19, 202618.0918.4417.3318.3918.391.04%19,583,394
Feb 18, 202619.0819.3318.1918.2018.20-4.31%12,387,060
Feb 17, 202619.2519.5418.4219.0219.02-1.93%15,183,915
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