USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
13.52
-0.34 (-2.45%)
At close: Sep 8, 2025, 4:00 PM
13.60
+0.08 (0.59%)
After-hours: Sep 8, 2025, 5:33 PM EDT
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.68 | 13.85 | 13.33 | 13.52 | - | -2.45% | 2,753,792 |
| Sep 5, 2025 | 13.98 | 14.34 | 13.37 | 13.86 | 13.86 | -1.77% | 2,853,525 |
| Sep 4, 2025 | 13.77 | 14.19 | 13.60 | 14.11 | 14.11 | 2.54% | 2,377,182 |
| Sep 3, 2025 | 14.20 | 14.30 | 13.66 | 13.76 | 13.76 | -1.43% | 2,548,013 |
| Sep 2, 2025 | 14.47 | 14.57 | 13.46 | 13.96 | 13.96 | -6.43% | 5,695,891 |
| Aug 29, 2025 | 15.51 | 15.99 | 14.88 | 14.92 | 14.92 | -3.24% | 5,339,470 |
| Aug 28, 2025 | 15.88 | 16.37 | 15.37 | 15.42 | 15.42 | -1.72% | 5,161,289 |
| Aug 27, 2025 | 15.65 | 16.10 | 15.27 | 15.69 | 15.69 | 0.06% | 3,022,048 |
| Aug 26, 2025 | 15.82 | 16.67 | 15.48 | 15.68 | 15.68 | -0.95% | 5,164,718 |
| Aug 25, 2025 | 16.00 | 16.91 | 15.65 | 15.83 | 15.83 | -0.38% | 5,870,789 |
| Aug 22, 2025 | 15.81 | 16.39 | 14.94 | 15.89 | 15.89 | 4.06% | 6,931,984 |
| Aug 21, 2025 | 14.42 | 15.69 | 13.99 | 15.27 | 15.27 | 7.01% | 7,214,870 |
| Aug 20, 2025 | 14.45 | 14.92 | 13.73 | 14.27 | 14.27 | -3.84% | 4,251,050 |
| Aug 19, 2025 | 15.16 | 15.20 | 14.10 | 14.84 | 14.84 | -5.48% | 6,667,533 |
| Aug 18, 2025 | 16.77 | 16.85 | 15.48 | 15.70 | 15.70 | -8.67% | 6,437,125 |
| Aug 15, 2025 | 17.51 | 17.53 | 16.40 | 17.19 | 17.19 | -3.32% | 4,771,898 |
| Aug 14, 2025 | 16.70 | 18.19 | 16.55 | 17.78 | 17.78 | 4.65% | 7,029,460 |
| Aug 13, 2025 | 19.18 | 19.51 | 16.51 | 16.99 | 16.99 | -10.77% | 11,165,677 |
| Aug 12, 2025 | 15.75 | 19.68 | 15.61 | 19.04 | 19.04 | 23.32% | 18,069,138 |
| Aug 11, 2025 | 16.81 | 17.35 | 15.38 | 15.44 | 15.44 | -5.04% | 10,987,031 |
| Aug 8, 2025 | 15.61 | 16.73 | 15.23 | 16.26 | 16.26 | 8.11% | 11,312,480 |
| Aug 7, 2025 | 13.79 | 15.14 | 13.33 | 15.04 | 15.04 | 11.82% | 9,454,980 |
| Aug 6, 2025 | 14.45 | 14.45 | 13.28 | 13.45 | 13.45 | -4.81% | 4,943,657 |
| Aug 5, 2025 | 14.10 | 15.41 | 13.72 | 14.13 | 14.13 | 1.00% | 8,535,171 |
| Aug 4, 2025 | 14.79 | 15.16 | 13.73 | 13.99 | 13.99 | 0.36% | 10,467,207 |
| Aug 1, 2025 | 12.82 | 14.00 | 12.03 | 13.94 | 13.94 | 9.68% | 10,790,786 |
| Jul 31, 2025 | 11.24 | 12.90 | 11.13 | 12.71 | 12.71 | 13.99% | 6,655,487 |
| Jul 30, 2025 | 11.05 | 11.47 | 10.91 | 11.15 | 11.15 | 0.90% | 1,716,482 |
| Jul 29, 2025 | 12.14 | 12.30 | 10.93 | 11.05 | 11.05 | -8.68% | 2,752,238 |
| Jul 28, 2025 | 12.12 | 12.14 | 11.47 | 12.10 | 12.10 | 0.67% | 2,964,090 |
| Jul 25, 2025 | 12.24 | 12.65 | 11.93 | 12.02 | 12.02 | -2.28% | 2,748,127 |
| Jul 24, 2025 | 12.79 | 12.94 | 12.06 | 12.30 | 12.30 | -3.45% | 3,090,789 |
| Jul 23, 2025 | 13.14 | 13.24 | 12.45 | 12.74 | 12.74 | -2.08% | 3,309,572 |
| Jul 22, 2025 | 13.28 | 13.37 | 12.52 | 13.01 | 13.01 | -4.90% | 4,433,336 |
| Jul 21, 2025 | 14.62 | 14.67 | 13.61 | 13.68 | 13.68 | -6.43% | 3,944,092 |
| Jul 18, 2025 | 15.19 | 15.30 | 14.12 | 14.62 | 14.62 | -5.37% | 5,526,566 |
| Jul 17, 2025 | 14.54 | 15.95 | 13.80 | 15.45 | 15.45 | 8.35% | 9,994,402 |
| Jul 16, 2025 | 16.45 | 16.46 | 13.86 | 14.26 | 14.26 | -8.24% | 10,889,353 |
| Jul 15, 2025 | 12.70 | 15.84 | 12.28 | 15.54 | 15.54 | 31.14% | 16,060,167 |
| Jul 14, 2025 | 10.82 | 12.25 | 10.55 | 11.85 | 11.85 | 10.64% | 5,255,127 |
| Jul 11, 2025 | 11.27 | 11.56 | 10.50 | 10.71 | 10.71 | -2.64% | 3,999,778 |
| 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 |