Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
17.28
+0.55 (3.29%)
At close: Jan 9, 2026, 4:00 PM EST
17.41
+0.13 (0.75%)
After-hours: Jan 9, 2026, 7:59 PM EST

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202617.1918.0116.6417.2817.283.29%10,953,832
Jan 8, 202616.7417.6216.2616.7316.73-2.68%7,103,875
Jan 7, 202617.0818.4116.8917.1917.19-1.88%12,501,300
Jan 6, 202616.4018.2116.0917.5217.5210.89%17,249,780
Jan 5, 202614.5016.1414.3415.8015.8011.66%11,647,683
Jan 2, 202612.2814.4112.1714.1514.1518.91%11,257,636
Dec 31, 202512.1312.2511.7311.9011.90-1.90%7,574,644
Dec 30, 202512.6812.7412.0712.1312.13-4.49%6,791,460
Dec 29, 202513.1513.6312.6112.7012.70-6.00%6,609,050
Dec 26, 202514.4814.5213.0013.5113.51-7.02%7,426,763
Dec 24, 202514.0014.6713.8114.5314.532.98%3,514,468
Dec 23, 202513.9714.7013.6814.1114.110.50%7,588,739
Dec 22, 202514.1914.8013.8814.0414.041.45%6,863,618
Dec 19, 202513.3114.0213.3013.8413.842.40%22,837,964
Dec 18, 202513.7414.7013.2413.5213.52-0.33%7,541,225
Dec 17, 202514.8915.6913.5013.5613.56-9.60%7,705,303
Dec 16, 202514.7415.3414.6015.0015.000.87%6,274,608
Dec 15, 202517.0117.4314.7814.8714.87-12.73%9,610,136
Dec 12, 202518.5219.0216.9817.0417.04-9.22%9,207,297
Dec 11, 202516.3118.9016.1218.7718.7712.13%11,862,811
Dec 10, 202518.0718.3116.4616.7416.74-4.40%10,989,729
Dec 9, 202516.7617.7416.2417.5117.512.28%7,773,158
Dec 8, 202517.5117.8816.2317.1217.12-0.58%10,506,712
Dec 5, 202516.4817.8016.4817.2217.22-1.49%14,110,750
Dec 4, 202514.0517.7313.9417.4817.4824.68%23,356,189
Dec 3, 202513.4914.2513.0914.0214.022.79%7,091,167
Dec 2, 202512.6813.9812.6613.6413.648.34%9,494,561
Dec 1, 202513.3613.3812.5112.5912.59-6.39%7,911,125
Nov 28, 202512.7513.6112.6413.4513.458.21%6,430,261
Nov 26, 202512.1412.6012.0612.4312.432.73%6,892,026
Nov 25, 202512.0212.2711.4512.1012.10-2.18%6,037,902
Nov 24, 202512.4012.5212.0512.3712.371.06%7,793,614
Nov 21, 202512.2012.3611.5412.2412.240.33%10,350,040
Nov 20, 202514.2114.6812.1912.2012.20-14.69%14,231,496
Nov 19, 202515.4815.7514.1814.3014.30-6.29%10,414,316
Nov 18, 202514.1215.7014.1015.2615.265.61%6,333,926
Nov 17, 202514.5114.9414.1014.4514.45-0.28%6,335,547
Nov 14, 202514.3015.0613.9314.4914.49-2.42%9,428,150
Nov 13, 202516.8017.1414.6814.8514.85-12.23%9,650,199
Nov 12, 202517.7318.5616.4316.9216.92-4.78%9,221,132
Nov 11, 202517.3818.1516.9017.7717.773.13%8,191,450
Nov 10, 202517.6517.7516.6017.2317.23-0.75%11,040,320
Nov 7, 202514.8517.4514.8517.3617.369.73%15,842,085
Nov 6, 202516.9817.0015.7415.8215.82-6.22%14,555,711
Nov 5, 202516.5017.3316.2316.8716.873.21%10,626,101
Nov 4, 202516.1717.2715.7316.3516.35-3.34%11,245,740
Nov 3, 202518.9919.0016.5016.9116.91-13.06%17,064,705
Oct 31, 202519.8520.4218.8519.4519.45-1.17%10,642,730
Oct 30, 202521.0021.4018.9419.6819.68-2.09%16,901,874
Oct 29, 202520.2420.8519.3720.1020.10-0.15%11,112,487