USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
14.09
-1.57 (-10.03%)
At close: Apr 17, 2025, 4:00 PM
13.58
-0.51 (-3.62%)
After-hours: Apr 17, 2025, 7:56 PM EDT
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.33 | 16.43 | 13.41 | 14.09 | 14.09 | -10.03% | 4,000,092 |
| Apr 16, 2025 | 14.76 | 18.55 | 14.31 | 15.66 | 15.66 | 15.83% | 12,266,871 |
| Apr 15, 2025 | 14.31 | 15.00 | 12.50 | 13.52 | 13.52 | 15.06% | 9,305,796 |
| Apr 14, 2025 | 9.72 | 13.40 | 9.00 | 11.75 | 11.75 | 41.40% | 11,478,981 |
| Apr 11, 2025 | 8.78 | 9.48 | 7.70 | 8.31 | 8.31 | -2.12% | 758,078 |
| Apr 10, 2025 | 7.37 | 8.65 | 7.37 | 8.49 | 8.49 | 15.20% | 706,331 |
| Apr 9, 2025 | 8.75 | 8.80 | 7.25 | 7.37 | 7.37 | -12.26% | 676,376 |
| Apr 8, 2025 | 10.50 | 10.57 | 8.25 | 8.40 | 8.40 | -11.30% | 899,544 |
| Apr 7, 2025 | 7.31 | 9.85 | 7.06 | 9.47 | 9.47 | 25.43% | 1,438,180 |
| Apr 4, 2025 | 8.50 | 10.50 | 7.27 | 7.55 | 7.55 | 16.15% | 7,426,456 |
| Apr 3, 2025 | 6.80 | 6.89 | 6.31 | 6.50 | 6.50 | -5.11% | 155,421 |
| Apr 2, 2025 | 6.40 | 6.99 | 6.17 | 6.85 | 6.85 | 9.08% | 221,669 |
| Apr 1, 2025 | 6.11 | 7.10 | 5.85 | 6.28 | 6.28 | 5.72% | 348,134 |
| Mar 31, 2025 | 6.16 | 6.20 | 5.58 | 5.94 | 5.94 | -0.17% | 156,415 |
| Mar 28, 2025 | 6.28 | 6.48 | 5.73 | 5.95 | 5.95 | -2.14% | 157,623 |
| Mar 27, 2025 | 5.95 | 6.48 | 5.56 | 6.08 | 6.08 | 5.74% | 385,984 |
| Mar 26, 2025 | 6.75 | 7.09 | 5.72 | 5.75 | 5.75 | -14.31% | 436,506 |
| Mar 25, 2025 | 9.41 | 9.43 | 6.71 | 6.71 | 6.71 | -29.37% | 642,871 |
| Mar 24, 2025 | 11.01 | 11.68 | 9.50 | 9.50 | 9.50 | -14.41% | 395,999 |
| Mar 21, 2025 | 12.68 | 13.49 | 10.78 | 11.10 | 11.10 | -7.50% | 388,158 |
| Mar 20, 2025 | 14.90 | 15.55 | 11.66 | 12.00 | 12.00 | -22.66% | 360,883 |
| Mar 19, 2025 | 17.60 | 18.49 | 14.75 | 15.52 | 15.52 | -10.58% | 300,517 |
| Mar 18, 2025 | 15.00 | 18.40 | 14.16 | 17.35 | 17.35 | 22.79% | 352,637 |
| Mar 17, 2025 | 19.90 | 20.00 | 13.30 | 14.13 | 14.13 | -23.83% | 423,513 |
| Mar 14, 2025 | 10.23 | 19.03 | 9.41 | 18.55 | 18.55 | 72.00% | 381,336 |
| 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 |