Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
22.42
+0.35 (1.59%)
At close: Jan 30, 2026, 4:00 PM EST
22.48
+0.06 (0.27%)
After-hours: Jan 30, 2026, 7:59 PM EST

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.8624.7322.2222.4222.421.59%29,540,197
Jan 29, 202622.7122.8721.0322.0722.07-12.35%40,636,304
Jan 28, 202626.4226.4223.9925.1825.18-4.44%31,946,696
Jan 27, 202627.0029.6924.7726.3526.35-1.38%48,784,091
Jan 26, 202630.5632.0725.8026.7226.727.87%121,611,913
Jan 23, 202623.6225.2721.8824.7724.779.07%26,453,226
Jan 22, 202619.9723.8519.9222.7122.7117.49%30,728,913
Jan 21, 202619.9021.6417.7819.3319.330.68%23,876,914
Jan 20, 202618.0320.2717.8719.2019.208.54%22,626,066
Jan 16, 202616.9217.8016.0517.6917.695.36%9,590,644
Jan 15, 202617.6917.7616.6616.7916.79-8.15%11,241,185
Jan 14, 202616.6718.4715.7318.2818.289.66%15,845,049
Jan 13, 202618.3719.1816.3516.6716.67-6.03%14,573,773
Jan 12, 202617.6718.1516.7217.7417.742.66%11,991,819
Jan 9, 202617.1918.0116.6417.2817.283.29%11,013,721
Jan 8, 202616.7417.6216.2616.7316.73-2.68%7,156,495
Jan 7, 202617.0818.4116.8917.1917.19-1.88%12,573,737
Jan 6, 202616.4018.2116.0917.5217.5210.89%17,567,075
Jan 5, 202614.5016.1414.3415.8015.8011.66%11,796,311
Jan 2, 202612.2814.4112.1714.1514.1518.91%11,394,926
Dec 31, 202512.1312.2511.7311.9011.90-1.90%7,623,160
Dec 30, 202512.6812.7412.0712.1312.13-4.49%6,886,833
Dec 29, 202513.1513.6312.6112.7012.70-6.00%6,666,055
Dec 26, 202514.4814.5213.0013.5113.51-7.02%8,069,939
Dec 24, 202514.0014.6713.8114.5314.532.98%3,553,342
Dec 23, 202513.9714.7013.6814.1114.110.50%7,646,644
Dec 22, 202514.1914.8013.8814.0414.041.45%6,935,570
Dec 19, 202513.3114.0213.3013.8413.842.40%23,836,186
Dec 18, 202513.7414.7013.2413.5213.52-0.33%7,626,715
Dec 17, 202514.8915.6913.5013.5613.56-9.60%7,721,268
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