USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
12.14
-0.53 (-4.18%)
At close: Jun 20, 2025, 4:00 PM
12.27
+0.13 (1.06%)
After-hours: Jun 20, 2025, 7:59 PM EDT
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 13.02 | 13.72 | 12.05 | 12.14 | 12.14 | -4.18% | 6,456,003 |
| Jun 18, 2025 | 12.24 | 13.34 | 12.24 | 12.67 | 12.67 | 5.58% | 2,442,019 |
| Jun 17, 2025 | 13.65 | 13.88 | 11.70 | 12.00 | 12.00 | -14.10% | 3,330,140 |
| Jun 16, 2025 | 14.09 | 14.90 | 13.63 | 13.97 | 13.97 | 5.51% | 2,949,634 |
| Jun 13, 2025 | 14.11 | 14.97 | 13.17 | 13.24 | 13.24 | -8.88% | 3,558,004 |
| Jun 12, 2025 | 12.52 | 15.03 | 12.52 | 14.53 | 14.53 | 16.71% | 6,554,451 |
| Jun 11, 2025 | 11.90 | 12.70 | 11.52 | 12.45 | 12.45 | -2.73% | 3,799,553 |
| Jun 10, 2025 | 13.45 | 14.03 | 12.28 | 12.80 | 12.80 | -2.14% | 4,364,888 |
| Jun 9, 2025 | 12.00 | 13.62 | 11.70 | 13.08 | 13.08 | 13.25% | 4,772,885 |
| Jun 6, 2025 | 10.91 | 12.02 | 10.61 | 11.55 | 11.55 | 9.90% | 3,270,601 |
| Jun 5, 2025 | 10.97 | 11.28 | 9.85 | 10.51 | 10.51 | 1.55% | 4,120,004 |
| Jun 4, 2025 | 9.43 | 10.80 | 9.01 | 10.35 | 10.35 | 13.99% | 3,823,921 |
| Jun 3, 2025 | 9.30 | 9.44 | 8.77 | 9.08 | 9.08 | -3.81% | 1,229,417 |
| Jun 2, 2025 | 9.68 | 10.16 | 9.00 | 9.44 | 9.44 | 5.47% | 1,614,020 |
| May 30, 2025 | 8.15 | 9.15 | 8.06 | 8.95 | 8.95 | 10.90% | 1,394,765 |
| 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 |