Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
24.98
-1.32 (-5.02%)
May 12, 2026, 11:23 AM EDT - Market open

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202625.7727.0525.0125.26--3.95%6,392,002
May 11, 202626.2428.0124.8826.3026.30-2.45%18,935,134
May 8, 202627.2527.6125.8026.9626.962.20%16,420,564
May 7, 202628.6028.6225.8026.3826.38-7.76%17,250,933
May 6, 202627.5628.6926.6028.6028.604.30%17,235,115
May 5, 202626.1027.6524.7927.4227.427.19%24,028,551
May 4, 202627.2427.3225.3925.5825.58-2.85%19,858,018
May 1, 202625.4426.7224.0526.3326.331.39%24,643,075
Apr 30, 202622.6326.0222.5825.9725.9717.88%30,361,923
Apr 29, 202623.0023.0921.4622.0322.03-3.25%12,720,948
Apr 28, 202622.5623.4221.6522.7722.77-3.15%14,985,987
Apr 27, 202621.7423.7721.6423.5123.517.55%18,612,468
Apr 24, 202624.0524.0721.6421.8621.86-5.33%15,244,681
Apr 23, 202624.9825.3522.3223.0923.09-9.13%19,730,803
Apr 22, 202624.1825.9524.1625.4125.4111.20%30,052,292
Apr 21, 202622.2624.3022.0122.8522.851.20%27,923,120
Apr 20, 202621.4023.6921.2722.5822.5813.18%43,419,517
Apr 17, 202619.6220.8819.2219.9519.958.25%19,893,835
Apr 16, 202618.7118.8017.8718.4318.430.44%10,142,413
Apr 15, 202617.3318.7717.2018.3518.358.00%14,991,721
Apr 14, 202617.3817.7916.4816.9916.991.19%8,427,727
Apr 13, 202615.7117.0515.4716.7916.793.96%9,800,115
Apr 10, 202617.1718.1516.1216.1516.15-3.41%12,676,733
Apr 9, 202616.3817.1716.0616.7216.72-0.36%8,693,835
Apr 8, 202616.0116.9815.9616.7816.7814.62%15,427,781
Apr 7, 202615.2915.3414.2214.6414.64-4.19%12,768,102
Apr 6, 202615.7116.1615.0815.2815.28-4.02%8,365,064
Apr 2, 202614.1816.3314.0715.9215.927.57%13,202,129
Apr 1, 202615.6715.8914.6414.8014.80-2.21%11,561,373
Mar 31, 202614.6415.2214.3715.1415.146.36%13,255,253
Mar 30, 202615.6915.9813.8714.2314.23-7.72%12,335,208
Mar 27, 202615.7515.9515.0515.4215.42-3.63%8,794,640
Mar 26, 202616.3016.5915.7916.0016.00-3.85%9,831,850
Mar 25, 202617.1117.6016.4416.6416.640.24%9,433,633
Mar 24, 202617.0817.3316.2516.6016.60-4.54%11,385,341
Mar 23, 202616.9717.7216.4117.3917.397.08%13,864,639
Mar 20, 202618.0018.0015.8016.2416.24-8.82%33,930,809
Mar 19, 202617.8218.1317.2817.8117.81-3.21%11,399,704
Mar 18, 202619.3919.6918.3618.4018.40-6.50%12,070,781
Mar 17, 202619.2420.2019.1119.6819.680.97%9,665,489
Mar 16, 202619.7820.5818.8319.4919.490.15%12,629,108
Mar 13, 202620.0620.5819.1319.4619.46-1.47%11,460,541
Mar 12, 202620.5020.5919.4119.7519.75-6.35%10,667,345
Mar 11, 202620.3921.4520.1721.0921.093.13%13,560,262
Mar 10, 202618.7320.8418.7020.4520.459.30%16,666,601
Mar 9, 202617.3318.9117.1118.7118.717.22%11,393,205
Mar 6, 202618.5119.2917.4417.4517.45-8.64%14,107,598
Mar 5, 202619.0819.7018.4119.1019.101.00%10,233,015
Mar 4, 202619.7519.9018.7418.9118.91-2.63%9,629,383
Mar 3, 202619.5920.4119.0819.4219.42-6.95%10,243,658