Automata Rare Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.38	0.38	0.36	0.36	-	-4.00%	2,000
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	10.29%	500
Jun 26, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,000
Jun 25, 2026	0.35	0.35	0.35	0.35	0.35	12.90%	2,500
Jun 24, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	4,500
Jun 23, 2026	0.49	0.49	0.30	0.34	0.34	-29.90%	94,154
Jun 22, 2026	0.49	0.49	0.49	0.49	0.49	12.79%	500
Jun 19, 2026	0.49	0.49	0.43	0.43	0.43	2.38%	3,100
Jun 17, 2026	0.44	0.44	0.42	0.42	0.42	2.44%	3,000
Jun 16, 2026	0.48	0.48	0.41	0.41	0.41	-14.58%	14,800
Jun 15, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	1,722
Jun 12, 2026	0.44	0.45	0.44	0.45	0.45	7.14%	10,000
Jun 11, 2026	0.46	0.46	0.42	0.42	0.42	-10.64%	4,000
Jun 10, 2026	0.40	0.47	0.40	0.47	0.47	27.03%	4,000
Jun 8, 2026	0.55	0.55	0.37	0.37	0.37	-31.48%	26,136
Jun 5, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	7,500
Jun 4, 2026	0.50	0.50	0.50	0.50	0.50	-	19,010
Jun 1, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	10,600
May 29, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	7,500
May 28, 2026	0.40	0.49	0.40	0.49	0.49	21.25%	19,000
May 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	6,500
May 26, 2026	0.39	0.39	0.39	0.39	0.39	-12.36%	13,500
May 14, 2026	0.45	0.45	0.45	0.45	0.45	-	7,000
May 12, 2026	0.45	0.45	0.45	0.45	0.45	11.25%	4,100
May 11, 2026	0.33	0.40	0.33	0.40	0.40	21.21%	28,500
May 8, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	500
May 6, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	40,000
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-17.81%	500
Apr 30, 2026	0.30	0.37	0.30	0.37	0.37	-	2,500
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	500
Apr 27, 2026	0.35	0.37	0.35	0.37	0.37	21.67%	5,000
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	3,860
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	10,335
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	15.38%	9,080
Apr 16, 2026	0.24	0.30	0.20	0.26	0.26	-18.75%	202,150
Apr 14, 2026	0.34	0.35	0.23	0.32	0.32	-1.54%	14,600
Apr 13, 2026	0.22	0.33	0.22	0.33	0.33	47.73%	4,200
Apr 6, 2026	0.22	0.22	0.22	0.22	0.22	-31.25%	500
Mar 20, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Mar 16, 2026	0.27	0.32	0.27	0.32	0.32	-3.03%	3,000
Mar 3, 2026	0.30	0.34	0.25	0.33	0.33	57.14%	13,200
Mar 2, 2026	0.34	0.34	0.21	0.21	0.21	-38.24%	38,300
Feb 26, 2026	0.25	0.34	0.25	0.34	0.34	-	14,500
Feb 25, 2026	0.26	0.34	0.25	0.34	0.34	-1.45%	12,000
Feb 11, 2026	0.35	0.35	0.24	0.35	0.35	-1.43%	11,300
Feb 5, 2026	0.23	0.35	0.23	0.35	0.35	-11.39%	28,300
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	58.00%	-
Feb 3, 2026	0.30	0.30	0.20	0.25	0.25	-	11,900
Feb 2, 2026	0.30	0.30	0.25	0.25	0.25	-16.67%	2,500