USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
8.95
+0.88 (10.90%)
At close: May 30, 2025, 4:00 PM
9.14
+0.19 (2.12%)
After-hours: May 30, 2025, 7:59 PM EDT
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.15 | 9.15 | 8.06 | 8.95 | 8.95 | 10.90% | 1,358,392 |
| May 29, 2025 | 8.55 | 8.55 | 8.00 | 8.07 | 8.07 | -3.12% | 688,305 |
| May 28, 2025 | 8.37 | 8.80 | 8.12 | 8.33 | 8.33 | -1.54% | 543,955 |
| May 27, 2025 | 9.48 | 9.48 | 8.32 | 8.46 | 8.46 | -9.03% | 736,266 |
| May 23, 2025 | 9.05 | 9.64 | 9.05 | 9.30 | 9.30 | 2.09% | 643,307 |
| May 22, 2025 | 9.24 | 9.39 | 9.03 | 9.11 | 9.11 | -1.09% | 358,765 |
| May 21, 2025 | 9.35 | 9.48 | 9.00 | 9.21 | 9.21 | -2.23% | 400,337 |
| May 20, 2025 | 9.66 | 9.92 | 9.38 | 9.42 | 9.42 | -2.79% | 477,872 |
| May 19, 2025 | 9.70 | 10.36 | 9.56 | 9.69 | 9.69 | -0.82% | 629,808 |
| May 16, 2025 | 9.77 | 9.90 | 9.22 | 9.77 | 9.77 | 3.28% | 566,819 |
| May 15, 2025 | 8.78 | 9.91 | 8.70 | 9.46 | 9.46 | 6.41% | 888,403 |
| May 14, 2025 | 8.64 | 8.92 | 8.44 | 8.89 | 8.89 | 0.45% | 547,933 |
| May 13, 2025 | 8.82 | 9.05 | 8.26 | 8.85 | 8.85 | 0.80% | 564,168 |
| May 12, 2025 | 9.45 | 9.70 | 8.60 | 8.78 | 8.78 | -8.73% | 1,043,181 |
| May 9, 2025 | 10.05 | 10.10 | 9.40 | 9.62 | 9.62 | -3.80% | 757,792 |
| May 8, 2025 | 10.55 | 10.72 | 9.65 | 10.00 | 10.00 | -6.02% | 865,589 |
| May 7, 2025 | 10.30 | 10.93 | 10.28 | 10.64 | 10.64 | 3.50% | 643,888 |
| May 6, 2025 | 11.14 | 11.18 | 10.16 | 10.28 | 10.28 | -8.62% | 718,671 |
| May 5, 2025 | 10.29 | 11.29 | 10.16 | 11.25 | 11.25 | 9.12% | 1,147,384 |
| May 2, 2025 | 9.71 | 10.31 | 9.00 | 10.31 | 10.31 | 6.73% | 1,136,414 |
| May 1, 2025 | 11.00 | 11.10 | 9.37 | 9.66 | 9.66 | -8.09% | 1,406,975 |
| Apr 30, 2025 | 11.80 | 12.10 | 10.26 | 10.51 | 10.51 | -18.27% | 1,599,818 |
| Apr 29, 2025 | 13.15 | 14.00 | 12.50 | 12.86 | 12.86 | -0.69% | 1,332,227 |
| Apr 28, 2025 | 12.32 | 13.11 | 12.14 | 12.95 | 12.95 | 6.67% | 1,027,884 |
| Apr 25, 2025 | 13.00 | 13.29 | 11.63 | 12.14 | 12.14 | -8.24% | 1,435,460 |
| Apr 24, 2025 | 11.23 | 13.48 | 11.20 | 13.23 | 13.23 | 21.60% | 2,607,064 |
| Apr 23, 2025 | 9.80 | 11.48 | 9.12 | 10.88 | 10.88 | 6.15% | 2,173,709 |
| Apr 22, 2025 | 11.56 | 12.48 | 9.86 | 10.25 | 10.25 | -12.69% | 2,062,409 |
| Apr 21, 2025 | 13.02 | 13.35 | 11.05 | 11.74 | 11.74 | -16.68% | 2,328,796 |
| Apr 17, 2025 | 16.33 | 16.43 | 13.41 | 14.09 | 14.09 | -10.03% | 4,069,935 |
| 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 |