Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
19.75
-1.34 (-6.35%)
At close: Mar 12, 2026, 4:00 PM EDT
19.80
+0.05 (0.25%)
After-hours: Mar 12, 2026, 5:40 PM EDT

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202620.5020.5919.4119.7519.75-6.35%10,495,791
Mar 11, 202620.3921.4520.1721.0921.093.13%13,475,345
Mar 10, 202618.7320.8418.7020.4520.459.30%16,569,774
Mar 9, 202617.3318.9117.1118.7118.717.22%11,304,529
Mar 6, 202618.5119.2917.4417.4517.45-8.64%13,986,335
Mar 5, 202619.0819.7018.4119.1019.101.00%10,175,158
Mar 4, 202619.7519.9018.7418.9118.91-2.63%9,524,628
Mar 3, 202619.5920.4119.0819.4219.42-6.95%10,204,160
Mar 2, 202618.4421.0618.3720.8720.8710.42%13,658,025
Feb 27, 202619.6919.7018.4918.9018.90-6.11%10,867,966
Feb 26, 202619.9120.4719.4620.1320.130.25%11,473,582
Feb 25, 202620.5320.7519.7620.0820.08-1.52%10,885,649
Feb 24, 202618.2620.5518.1120.3920.398.52%16,488,895
Feb 23, 202616.9318.9316.8418.7918.799.05%14,741,016
Feb 20, 202617.9118.2916.8217.2317.23-6.31%13,368,886
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