USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
10.71
-0.29 (-2.64%)
At close: Jul 11, 2025, 4:00 PM
10.75
+0.04 (0.37%)
After-hours: Jul 11, 2025, 5:30 PM EDT
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 11.27 | 11.56 | 10.50 | 10.71 | - | -2.64% | 3,960,251 |
| Jul 10, 2025 | 11.64 | 11.71 | 10.81 | 11.00 | 11.00 | 12.36% | 8,116,348 |
| Jul 9, 2025 | 9.84 | 9.92 | 9.63 | 9.79 | 9.79 | -0.51% | 666,818 |
| Jul 8, 2025 | 9.70 | 10.00 | 9.49 | 9.84 | 9.84 | 2.39% | 863,740 |
| Jul 7, 2025 | 9.74 | 9.79 | 9.32 | 9.61 | 9.61 | -3.22% | 1,388,091 |
| Jul 3, 2025 | 10.33 | 10.33 | 9.68 | 9.93 | 9.93 | -5.61% | 1,936,213 |
| Jul 2, 2025 | 10.40 | 10.75 | 10.25 | 10.52 | 10.52 | -0.09% | 623,509 |
| Jul 1, 2025 | 10.63 | 10.75 | 10.18 | 10.53 | 10.53 | -3.88% | 1,065,782 |
| Jun 30, 2025 | 11.00 | 11.24 | 10.42 | 10.96 | 10.96 | -2.06% | 1,687,269 |
| Jun 27, 2025 | 11.78 | 11.80 | 10.91 | 11.19 | 11.19 | -12.14% | 3,351,266 |
| Jun 26, 2025 | 12.42 | 13.18 | 12.20 | 12.73 | 12.73 | 2.91% | 1,793,156 |
| Jun 25, 2025 | 12.70 | 12.74 | 11.75 | 12.37 | 12.37 | -2.60% | 1,242,821 |
| Jun 24, 2025 | 12.45 | 12.80 | 12.02 | 12.70 | 12.70 | 1.36% | 955,407 |
| Jun 23, 2025 | 11.99 | 12.60 | 11.52 | 12.53 | 12.53 | 3.21% | 1,738,756 |
| Jun 20, 2025 | 13.02 | 13.72 | 12.05 | 12.14 | 12.14 | -4.18% | 6,497,581 |
| Jun 18, 2025 | 12.24 | 13.34 | 12.24 | 12.67 | 12.67 | 5.58% | 2,442,019 |
| Jun 17, 2025 | 13.65 | 13.88 | 11.70 | 12.00 | 12.00 | -14.10% | 3,330,140 |
| Jun 16, 2025 | 14.09 | 14.90 | 13.63 | 13.97 | 13.97 | 5.51% | 2,949,634 |
| Jun 13, 2025 | 14.11 | 14.97 | 13.17 | 13.24 | 13.24 | -8.88% | 3,558,004 |
| Jun 12, 2025 | 12.52 | 15.03 | 12.52 | 14.53 | 14.53 | 16.71% | 6,554,451 |
| Jun 11, 2025 | 11.90 | 12.70 | 11.52 | 12.45 | 12.45 | -2.73% | 3,799,553 |
| Jun 10, 2025 | 13.45 | 14.03 | 12.28 | 12.80 | 12.80 | -2.14% | 4,364,888 |
| Jun 9, 2025 | 12.00 | 13.62 | 11.70 | 13.08 | 13.08 | 13.25% | 4,772,885 |
| Jun 6, 2025 | 10.91 | 12.02 | 10.61 | 11.55 | 11.55 | 9.90% | 3,270,601 |
| Jun 5, 2025 | 10.97 | 11.28 | 9.85 | 10.51 | 10.51 | 1.55% | 4,120,004 |
| Jun 4, 2025 | 9.43 | 10.80 | 9.01 | 10.35 | 10.35 | 13.99% | 3,823,921 |
| Jun 3, 2025 | 9.30 | 9.44 | 8.77 | 9.08 | 9.08 | -3.81% | 1,229,417 |
| Jun 2, 2025 | 9.68 | 10.16 | 9.00 | 9.44 | 9.44 | 5.47% | 1,614,020 |
| May 30, 2025 | 8.15 | 9.15 | 8.06 | 8.95 | 8.95 | 10.90% | 1,394,765 |
| May 29, 2025 | 8.55 | 8.55 | 8.00 | 8.07 | 8.07 | -3.12% | 688,305 |
| May 28, 2025 | 8.37 | 8.80 | 8.12 | 8.33 | 8.33 | -1.54% | 543,955 |
| May 27, 2025 | 9.48 | 9.48 | 8.32 | 8.46 | 8.46 | -9.03% | 736,266 |
| May 23, 2025 | 9.05 | 9.64 | 9.05 | 9.30 | 9.30 | 2.09% | 643,307 |
| May 22, 2025 | 9.24 | 9.39 | 9.03 | 9.11 | 9.11 | -1.09% | 358,765 |
| May 21, 2025 | 9.35 | 9.48 | 9.00 | 9.21 | 9.21 | -2.23% | 400,337 |
| May 20, 2025 | 9.66 | 9.92 | 9.38 | 9.42 | 9.42 | -2.79% | 477,872 |
| May 19, 2025 | 9.70 | 10.36 | 9.56 | 9.69 | 9.69 | -0.82% | 629,808 |
| May 16, 2025 | 9.77 | 9.90 | 9.22 | 9.77 | 9.77 | 3.28% | 566,819 |
| May 15, 2025 | 8.78 | 9.91 | 8.70 | 9.46 | 9.46 | 6.41% | 888,403 |
| May 14, 2025 | 8.64 | 8.92 | 8.44 | 8.89 | 8.89 | 0.45% | 547,933 |
| May 13, 2025 | 8.82 | 9.05 | 8.26 | 8.85 | 8.85 | 0.80% | 564,168 |
| May 12, 2025 | 9.45 | 9.70 | 8.60 | 8.78 | 8.78 | -8.73% | 1,043,181 |
| May 9, 2025 | 10.05 | 10.10 | 9.40 | 9.62 | 9.62 | -3.80% | 757,792 |
| May 8, 2025 | 10.55 | 10.72 | 9.65 | 10.00 | 10.00 | -6.02% | 865,589 |
| May 7, 2025 | 10.30 | 10.93 | 10.28 | 10.64 | 10.64 | 3.50% | 643,888 |
| May 6, 2025 | 11.14 | 11.18 | 10.16 | 10.28 | 10.28 | -8.62% | 718,671 |
| May 5, 2025 | 10.29 | 11.29 | 10.16 | 11.25 | 11.25 | 9.12% | 1,147,384 |
| May 2, 2025 | 9.71 | 10.31 | 9.00 | 10.31 | 10.31 | 6.73% | 1,136,414 |
| May 1, 2025 | 11.00 | 11.10 | 9.37 | 9.66 | 9.66 | -8.09% | 1,406,975 |
| Apr 30, 2025 | 11.80 | 12.10 | 10.26 | 10.51 | 10.51 | -18.27% | 1,599,818 |