Skip to main content
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
20.47
-0.19 (-0.92%)
At close: Jun 26, 2026, 4:00 PM EDT
20.57
+0.10 (0.49%)
After-hours: Jun 26, 2026, 7:59 PM EDT

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.0220.7119.8920.4720.47-0.92%16,841,175
Jun 25, 202621.9222.0320.0720.6620.66-3.55%11,718,197
Jun 24, 202622.4822.5621.1121.4221.42-6.42%13,130,646
Jun 23, 202622.2825.0622.2122.8922.89-5.10%11,509,871
Jun 22, 202625.0026.0723.8424.1224.12-2.11%16,092,034
Jun 18, 202624.2424.7922.8724.6424.644.63%21,348,661
Jun 17, 202621.9124.4921.8623.5523.558.33%19,811,098
Jun 16, 202622.7523.0821.5921.7421.74-5.56%13,106,063
Jun 15, 202623.3023.7022.9023.0223.024.68%13,785,378
Jun 12, 202622.8722.8821.2921.9921.99-2.53%14,347,868
Jun 11, 202620.3922.6520.2022.5622.5610.97%14,367,452
Jun 10, 202620.9521.8320.3220.3320.33-2.73%13,297,710
Jun 9, 202622.2722.7019.8920.9020.90-5.90%22,300,108
Jun 8, 202623.7923.7922.1022.2122.21-1.16%16,560,737
Jun 5, 202625.9326.0522.1622.4722.47-17.08%23,688,705
Jun 4, 202627.0327.4826.2827.1027.10-3.15%13,254,559
Jun 3, 202631.3032.8027.5827.9827.98-8.86%22,805,538
Jun 2, 202630.5231.5929.5630.7030.704.32%16,087,881
Jun 1, 202627.8530.7027.4529.4329.435.07%22,258,971
May 29, 202627.9528.1326.5528.0128.01-0.64%15,130,607
May 28, 202626.4528.5925.7928.1928.195.58%15,019,422
May 27, 202627.3127.7926.0526.7026.70-3.71%14,634,600
May 26, 202625.6528.6225.3227.7327.739.60%23,513,158
May 22, 202624.6126.7124.6125.3025.304.16%18,252,693
May 21, 202622.9224.9522.8024.2924.297.62%17,766,896
May 20, 202620.7522.7520.0522.5722.5713.05%19,242,000
May 19, 202620.7220.9919.3719.9719.97-6.16%13,350,157
May 18, 202624.3224.3420.8221.2821.28-12.77%19,571,490
May 15, 202623.8025.5023.5824.3924.39-1.77%13,390,775
May 14, 202625.7826.1223.3524.8324.83-2.32%18,324,941
May 13, 202625.3326.2524.4525.4225.42-0.51%15,775,207
May 12, 202625.7727.0524.6325.5525.55-2.85%14,631,061
May 11, 202626.2428.0124.8826.3026.30-2.45%19,051,970
May 8, 202627.2527.6125.8026.9626.962.20%16,498,702
May 7, 202628.6028.6225.8026.3826.38-7.76%17,947,804
May 6, 202627.5628.6926.6028.6028.604.30%17,411,947
May 5, 202626.1027.6524.7927.4227.427.19%24,243,923
May 4, 202627.2427.3225.3925.5825.58-2.85%19,879,388
May 1, 202625.4426.7224.0526.3326.331.39%24,643,075
Apr 30, 202622.6326.0222.5825.9725.9717.88%30,361,923
Apr 29, 202623.0023.0921.4622.0322.03-3.25%12,720,948
Apr 28, 202622.5623.4221.6522.7722.77-3.15%14,985,987
Apr 27, 202621.7423.7721.6423.5123.517.55%18,612,468
Apr 24, 202624.0524.0721.6421.8621.86-5.33%15,244,681
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