Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
14.80
-0.34 (-2.25%)
At close: Apr 1, 2026, 4:00 PM EDT
15.00
+0.20 (1.35%)
After-hours: Apr 1, 2026, 7:59 PM EDT

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202615.6715.8914.6414.8014.80-2.21%11,506,020
Mar 31, 202614.6415.2214.3715.1415.146.36%13,177,428
Mar 30, 202615.6915.9813.8714.2314.23-7.72%12,235,068
Mar 27, 202615.7515.9515.0515.4215.42-3.63%8,736,758
Mar 26, 202616.3016.5915.7916.0016.00-3.85%9,736,207
Mar 25, 202617.1117.6016.4416.6416.640.24%9,378,256
Mar 24, 202617.0817.3316.2516.6016.60-4.54%11,203,279
Mar 23, 202616.9717.7216.4117.3917.397.08%13,799,993
Mar 20, 202618.0018.0015.8016.2416.24-8.82%32,782,660
Mar 19, 202617.8218.1317.2817.8117.81-3.21%11,327,678
Mar 18, 202619.3919.6918.3618.4018.40-6.50%11,935,039
Mar 17, 202619.2420.2019.1119.6819.680.97%9,631,677
Mar 16, 202619.7820.5818.8319.4919.490.15%12,586,149
Mar 13, 202620.0620.5819.1319.4619.46-1.47%11,416,092
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