USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
18.55
+7.77 (72.00%)
Mar 14, 2025, 5:00 PM EST - Market closed
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 10.23 | 19.03 | 9.41 | 18.55 | 18.55 | 72.00% | 315,667 |
| Mar 13, 2025 | 11.45 | 11.50 | 9.24 | 10.79 | 10.79 | -1.95% | 37,019 |
| Mar 12, 2025 | 11.94 | 13.00 | 10.60 | 11.00 | 11.00 | -4.35% | 21,847 |
| Mar 11, 2025 | 11.01 | 12.08 | 11.01 | 11.50 | 11.50 | 5.41% | 20,800 |
| Mar 10, 2025 | 14.99 | 15.25 | 10.90 | 10.91 | 10.91 | -16.01% | 46,621 |
| Mar 7, 2025 | 12.48 | 13.23 | 11.92 | 12.99 | 12.99 | 21.40% | 39,009 |
| Mar 6, 2025 | 11.00 | 11.00 | 10.28 | 10.70 | 10.70 | -3.08% | 12,948 |
| Mar 5, 2025 | 11.10 | 11.20 | 11.04 | 11.04 | 11.04 | 0.18% | 8,633 |
| Mar 4, 2025 | 11.02 | 11.07 | 11.02 | 11.02 | 11.02 | -0.36% | 9,939 |
| Mar 3, 2025 | 11.21 | 11.21 | 11.02 | 11.06 | 11.06 | -0.63% | 13,666 |
| Feb 28, 2025 | 11.30 | 11.36 | 11.11 | 11.13 | 11.13 | 0.63% | 5,852 |
| Feb 27, 2025 | 11.30 | 11.67 | 11.06 | 11.06 | 11.06 | 0.09% | 6,684 |
| Feb 26, 2025 | 11.34 | 11.39 | 11.00 | 11.05 | 11.05 | -2.56% | 6,251 |
| Feb 25, 2025 | 11.65 | 11.65 | 11.02 | 11.34 | 11.34 | 0.80% | 11,162 |
| Feb 24, 2025 | 11.36 | 11.36 | 11.03 | 11.25 | 11.25 | 2.27% | 2,002 |
| Feb 21, 2025 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -0.68% | 382,987 |
| Feb 20, 2025 | 11.35 | 11.35 | 11.00 | 11.08 | 11.08 | 0.23% | 9,622 |
| Feb 19, 2025 | 11.05 | 11.64 | 11.01 | 11.05 | 11.05 | -0.18% | 5,733 |
| Feb 18, 2025 | 11.10 | 11.34 | 11.07 | 11.07 | 11.07 | -2.04% | 10,171 |
| Feb 14, 2025 | 11.18 | 11.50 | 11.18 | 11.30 | 11.30 | -1.74% | 4,483 |
| Feb 13, 2025 | 11.53 | 11.90 | 11.15 | 11.50 | 11.50 | -4.84% | 31,678 |
| Feb 12, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.99% | 1,138 |
| Feb 11, 2025 | 11.76 | 12.00 | 11.76 | 11.97 | 11.97 | -1.35% | 1,691 |
| Feb 10, 2025 | 12.39 | 12.39 | 12.13 | 12.13 | 12.13 | -0.74% | 2,284 |
| Feb 7, 2025 | 12.11 | 12.88 | 11.93 | 12.22 | 12.22 | -0.44% | 6,119 |
| Feb 6, 2025 | 13.08 | 13.08 | 12.01 | 12.27 | 12.27 | -2.12% | 4,919 |
| Feb 5, 2025 | 13.03 | 13.03 | 12.03 | 12.54 | 12.54 | -1.26% | 3,249 |
| Feb 4, 2025 | 13.31 | 13.31 | 12.50 | 12.70 | 12.70 | -2.31% | 12,112 |
| Feb 3, 2025 | 13.69 | 13.69 | 12.81 | 13.00 | 13.00 | -1.52% | 2,102 |
| Jan 31, 2025 | 12.78 | 13.70 | 12.73 | 13.20 | 13.20 | 3.94% | 5,449 |
| Jan 30, 2025 | 12.51 | 13.00 | 12.30 | 12.70 | 12.70 | 0.95% | 6,216 |
| Jan 29, 2025 | 12.80 | 13.00 | 12.58 | 12.58 | 12.58 | 0.09% | 1,908 |
| Jan 28, 2025 | 12.50 | 12.70 | 12.35 | 12.57 | 12.57 | 3.24% | 3,039 |
| Jan 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.74% | 423 |
| Jan 24, 2025 | 12.00 | 13.20 | 11.85 | 11.85 | 11.85 | - | 2,258 |
| Jan 23, 2025 | 11.96 | 11.96 | 11.77 | 11.85 | 11.85 | 2.60% | 896 |
| Jan 22, 2025 | 13.01 | 13.01 | 11.55 | 11.55 | 11.55 | -11.49% | 6,709 |
| Jan 21, 2025 | 13.11 | 13.11 | 13.00 | 13.05 | 13.05 | 0.02% | 2,153 |
| Jan 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.28% | 587 |
| Jan 16, 2025 | 12.80 | 13.01 | 12.30 | 13.01 | 13.01 | -1.06% | 32,608 |
| Jan 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 374 |
| Jan 14, 2025 | 12.72 | 13.18 | 12.72 | 13.15 | 13.15 | 4.70% | 457 |
| Jan 13, 2025 | 13.12 | 13.12 | 12.56 | 12.56 | 12.56 | 0.16% | 821 |
| Jan 10, 2025 | 13.00 | 13.00 | 12.14 | 12.54 | 12.54 | 0.40% | 3,418 |
| Jan 8, 2025 | 13.00 | 13.18 | 12.47 | 12.49 | 12.49 | -6.58% | 2,318 |
| Jan 7, 2025 | 12.19 | 13.37 | 12.19 | 13.37 | 13.37 | 3.97% | 9,375 |
| Jan 6, 2025 | 13.50 | 13.50 | 12.50 | 12.86 | 12.86 | 4.13% | 4,483 |
| Jan 3, 2025 | 12.15 | 13.30 | 12.15 | 12.35 | 12.35 | -0.15% | 8,809 |
| Jan 2, 2025 | 13.87 | 13.87 | 11.35 | 12.37 | 12.37 | 7.74% | 14,492 |
| Dec 31, 2024 | 11.19 | 11.50 | 11.17 | 11.48 | 11.48 | 2.04% | 2,266 |