USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
12.93
-0.52 (-3.87%)
Dec 1, 2025, 10:20 AM EST - Market open
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.36 | 13.37 | 12.72 | 13.30 | - | -1.12% | 1,500,607 |
| Nov 28, 2025 | 12.75 | 13.61 | 12.64 | 13.45 | 13.45 | 8.21% | 6,351,037 |
| Nov 26, 2025 | 12.14 | 12.60 | 12.06 | 12.43 | 12.43 | 2.73% | 6,830,502 |
| Nov 25, 2025 | 12.02 | 12.27 | 11.45 | 12.10 | 12.10 | -2.18% | 5,999,631 |
| Nov 24, 2025 | 12.40 | 12.52 | 12.05 | 12.37 | 12.37 | 1.06% | 7,577,761 |
| Nov 21, 2025 | 12.20 | 12.36 | 11.54 | 12.24 | 12.24 | 0.33% | 10,273,955 |
| Nov 20, 2025 | 14.21 | 14.68 | 12.19 | 12.20 | 12.20 | -14.69% | 14,196,006 |
| Nov 19, 2025 | 15.48 | 15.75 | 14.18 | 14.30 | 14.30 | -6.29% | 10,414,316 |
| Nov 18, 2025 | 14.12 | 15.70 | 14.10 | 15.26 | 15.26 | 5.61% | 6,333,926 |
| Nov 17, 2025 | 14.51 | 14.94 | 14.10 | 14.45 | 14.45 | -0.28% | 6,335,547 |
| Nov 14, 2025 | 14.30 | 15.06 | 13.93 | 14.49 | 14.49 | -2.42% | 9,428,150 |
| Nov 13, 2025 | 16.80 | 17.14 | 14.68 | 14.85 | 14.85 | -12.23% | 9,650,199 |
| Nov 12, 2025 | 17.73 | 18.56 | 16.43 | 16.92 | 16.92 | -4.78% | 9,221,132 |
| Nov 11, 2025 | 17.38 | 18.15 | 16.90 | 17.77 | 17.77 | 3.13% | 8,191,450 |
| Nov 10, 2025 | 17.65 | 17.75 | 16.60 | 17.23 | 17.23 | -0.75% | 11,040,320 |
| Nov 7, 2025 | 14.85 | 17.45 | 14.85 | 17.36 | 17.36 | 9.73% | 15,842,085 |
| Nov 6, 2025 | 16.98 | 17.00 | 15.74 | 15.82 | 15.82 | -6.22% | 14,555,711 |
| Nov 5, 2025 | 16.50 | 17.33 | 16.23 | 16.87 | 16.87 | 3.21% | 10,626,101 |
| Nov 4, 2025 | 16.17 | 17.27 | 15.73 | 16.35 | 16.35 | -3.34% | 11,245,740 |
| Nov 3, 2025 | 18.99 | 19.00 | 16.50 | 16.91 | 16.91 | -13.06% | 17,064,705 |
| Oct 31, 2025 | 19.85 | 20.42 | 18.85 | 19.45 | 19.45 | -1.17% | 10,642,730 |
| Oct 30, 2025 | 21.00 | 21.40 | 18.94 | 19.68 | 19.68 | -2.09% | 16,901,874 |
| Oct 29, 2025 | 20.24 | 20.85 | 19.37 | 20.10 | 20.10 | -0.15% | 11,112,487 |
| Oct 28, 2025 | 21.25 | 22.17 | 20.03 | 20.13 | 20.13 | -6.81% | 11,702,584 |
| Oct 27, 2025 | 21.35 | 21.73 | 20.15 | 21.60 | 21.60 | -8.36% | 20,549,967 |
| Oct 24, 2025 | 24.53 | 25.48 | 23.50 | 23.57 | 23.57 | -2.00% | 11,826,806 |
| Oct 23, 2025 | 25.09 | 25.48 | 23.83 | 24.05 | 24.05 | -1.68% | 7,967,089 |
| Oct 22, 2025 | 25.29 | 26.45 | 23.40 | 24.46 | 24.46 | -8.49% | 19,263,969 |
| Oct 21, 2025 | 29.00 | 29.70 | 26.34 | 26.73 | 26.73 | -15.38% | 19,273,999 |
| Oct 20, 2025 | 29.71 | 32.25 | 26.80 | 31.59 | 31.59 | 13.92% | 34,289,745 |
| Oct 17, 2025 | 25.79 | 29.89 | 25.63 | 27.73 | 27.73 | -2.84% | 20,063,933 |
| Oct 16, 2025 | 33.83 | 34.03 | 28.36 | 28.54 | 28.54 | -15.26% | 26,305,391 |
| Oct 15, 2025 | 35.66 | 35.92 | 31.40 | 33.68 | 33.68 | -10.29% | 32,806,946 |
| Oct 14, 2025 | 41.99 | 42.00 | 33.73 | 37.55 | 37.55 | -2.93% | 45,152,130 |
| Oct 13, 2025 | 38.57 | 43.98 | 37.50 | 38.68 | 38.68 | 18.61% | 49,823,394 |
| Oct 10, 2025 | 34.24 | 37.85 | 31.31 | 32.61 | 32.61 | 4.96% | 50,624,765 |
| Oct 9, 2025 | 28.71 | 32.59 | 27.82 | 31.07 | 31.07 | 14.99% | 26,661,663 |
| Oct 8, 2025 | 29.58 | 29.75 | 25.76 | 27.02 | 27.02 | -4.42% | 14,953,845 |
| Oct 7, 2025 | 27.25 | 30.92 | 26.75 | 28.27 | 28.27 | 7.41% | 21,490,526 |
| Oct 6, 2025 | 28.00 | 29.10 | 25.13 | 26.32 | 26.32 | 1.39% | 19,717,657 |
| Oct 3, 2025 | 26.09 | 28.25 | 25.01 | 25.96 | 25.96 | 14.31% | 41,452,643 |
| Oct 2, 2025 | 18.51 | 23.37 | 18.50 | 22.71 | 22.71 | 23.36% | 24,643,136 |
| Oct 1, 2025 | 17.52 | 18.65 | 17.27 | 18.41 | 18.41 | 7.10% | 6,663,410 |
| Sep 30, 2025 | 17.38 | 18.10 | 16.30 | 17.19 | 17.19 | -2.00% | 4,937,322 |
| Sep 29, 2025 | 18.65 | 19.01 | 16.88 | 17.54 | 17.54 | 1.24% | 7,893,968 |
| Sep 26, 2025 | 17.98 | 18.06 | 16.37 | 17.33 | 17.33 | -4.76% | 7,557,969 |
| Sep 25, 2025 | 15.96 | 19.08 | 15.45 | 18.19 | 18.19 | 9.18% | 12,331,039 |
| Sep 24, 2025 | 18.20 | 18.46 | 16.65 | 16.66 | 16.66 | -6.67% | 6,987,815 |
| Sep 23, 2025 | 16.28 | 18.15 | 16.21 | 17.85 | 17.85 | 11.01% | 11,382,063 |
| Sep 22, 2025 | 16.00 | 16.10 | 15.42 | 16.08 | 16.08 | -1.05% | 3,918,116 |