USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
13.84
+0.32 (2.37%)
At close: Dec 19, 2025, 4:00 PM EST
13.91
+0.07 (0.51%)
After-hours: Dec 19, 2025, 7:59 PM EST
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.31 | 14.02 | 13.30 | 13.84 | 13.84 | 2.40% | 22,837,964 |
| Dec 18, 2025 | 13.74 | 14.70 | 13.24 | 13.52 | 13.52 | -0.33% | 7,541,225 |
| Dec 17, 2025 | 14.89 | 15.69 | 13.50 | 13.56 | 13.56 | -9.60% | 7,705,303 |
| Dec 16, 2025 | 14.74 | 15.34 | 14.60 | 15.00 | 15.00 | 0.87% | 6,274,608 |
| Dec 15, 2025 | 17.01 | 17.43 | 14.78 | 14.87 | 14.87 | -12.73% | 9,610,136 |
| Dec 12, 2025 | 18.52 | 19.02 | 16.98 | 17.04 | 17.04 | -9.22% | 9,207,297 |
| Dec 11, 2025 | 16.31 | 18.90 | 16.12 | 18.77 | 18.77 | 12.13% | 11,862,811 |
| Dec 10, 2025 | 18.07 | 18.31 | 16.46 | 16.74 | 16.74 | -4.40% | 10,989,729 |
| Dec 9, 2025 | 16.76 | 17.74 | 16.24 | 17.51 | 17.51 | 2.28% | 7,773,158 |
| Dec 8, 2025 | 17.51 | 17.88 | 16.23 | 17.12 | 17.12 | -0.58% | 10,506,712 |
| Dec 5, 2025 | 16.48 | 17.80 | 16.48 | 17.22 | 17.22 | -1.49% | 14,110,750 |
| Dec 4, 2025 | 14.05 | 17.73 | 13.94 | 17.48 | 17.48 | 24.68% | 23,356,189 |
| Dec 3, 2025 | 13.49 | 14.25 | 13.09 | 14.02 | 14.02 | 2.79% | 7,091,167 |
| Dec 2, 2025 | 12.68 | 13.98 | 12.66 | 13.64 | 13.64 | 8.34% | 9,494,561 |
| Dec 1, 2025 | 13.36 | 13.38 | 12.51 | 12.59 | 12.59 | -6.39% | 7,911,125 |
| Nov 28, 2025 | 12.75 | 13.61 | 12.64 | 13.45 | 13.45 | 8.21% | 6,430,261 |
| Nov 26, 2025 | 12.14 | 12.60 | 12.06 | 12.43 | 12.43 | 2.73% | 6,892,026 |
| Nov 25, 2025 | 12.02 | 12.27 | 11.45 | 12.10 | 12.10 | -2.18% | 6,037,902 |
| Nov 24, 2025 | 12.40 | 12.52 | 12.05 | 12.37 | 12.37 | 1.06% | 7,793,614 |
| Nov 21, 2025 | 12.20 | 12.36 | 11.54 | 12.24 | 12.24 | 0.33% | 10,350,040 |
| Nov 20, 2025 | 14.21 | 14.68 | 12.19 | 12.20 | 12.20 | -14.69% | 14,231,496 |
| 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 |