Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
17.05
-1.34 (-7.29%)
Feb 20, 2026, 12:30 PM EST - Market open

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.9118.2917.6017.39--5.44%4,582,746
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