USA Rare Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.80	19.08	18.30	18.48	18.48	-2.07%	5,903,743
Jul 9, 2026	18.52	19.28	18.27	18.87	18.87	2.28%	8,223,607
Jul 8, 2026	17.51	18.66	17.51	18.45	18.45	3.77%	9,274,621
Jul 7, 2026	18.82	18.98	17.29	17.78	17.78	-8.11%	14,084,006
Jul 6, 2026	19.09	19.98	19.05	19.35	19.35	1.04%	7,341,711
Jul 2, 2026	20.19	20.74	18.54	19.15	19.15	-4.15%	14,079,525
Jul 1, 2026	21.07	21.71	19.95	19.98	19.98	-7.41%	13,092,277
Jun 30, 2026	21.01	21.70	20.85	21.58	21.58	2.57%	8,978,134
Jun 29, 2026	20.52	21.08	19.82	21.04	21.04	2.78%	10,057,289
Jun 26, 2026	20.02	20.71	19.89	20.47	20.47	-0.92%	17,077,476
Jun 25, 2026	21.92	22.03	20.07	20.66	20.66	-3.55%	11,824,525
Jun 24, 2026	22.48	22.56	21.11	21.42	21.42	-6.42%	13,174,198
Jun 23, 2026	22.28	25.06	22.21	22.89	22.89	-5.10%	11,509,871
Jun 22, 2026	25.00	26.07	23.84	24.12	24.12	-2.11%	16,092,034
Jun 18, 2026	24.24	24.79	22.87	24.64	24.64	4.63%	21,348,661
Jun 17, 2026	21.91	24.49	21.86	23.55	23.55	8.33%	19,811,098
Jun 16, 2026	22.75	23.08	21.59	21.74	21.74	-5.56%	13,106,063
Jun 15, 2026	23.30	23.70	22.90	23.02	23.02	4.68%	13,785,378
Jun 12, 2026	22.87	22.88	21.29	21.99	21.99	-2.53%	14,347,868
Jun 11, 2026	20.39	22.65	20.20	22.56	22.56	10.97%	14,367,452
Jun 10, 2026	20.95	21.83	20.32	20.33	20.33	-2.73%	13,297,710
Jun 9, 2026	22.27	22.70	19.89	20.90	20.90	-5.90%	22,300,108
Jun 8, 2026	23.79	23.79	22.10	22.21	22.21	-1.16%	16,560,737
Jun 5, 2026	25.93	26.05	22.16	22.47	22.47	-17.08%	23,688,705
Jun 4, 2026	27.03	27.48	26.28	27.10	27.10	-3.15%	13,254,559
Jun 3, 2026	31.30	32.80	27.58	27.98	27.98	-8.86%	22,805,538
Jun 2, 2026	30.52	31.59	29.56	30.70	30.70	4.32%	16,087,881
Jun 1, 2026	27.85	30.70	27.45	29.43	29.43	5.07%	22,258,971
May 29, 2026	27.95	28.13	26.55	28.01	28.01	-0.64%	15,130,607
May 28, 2026	26.45	28.59	25.79	28.19	28.19	5.58%	15,019,422
May 27, 2026	27.31	27.79	26.05	26.70	26.70	-3.71%	14,634,600
May 26, 2026	25.65	28.62	25.32	27.73	27.73	9.60%	23,513,158
May 22, 2026	24.61	26.71	24.61	25.30	25.30	4.16%	18,252,693
May 21, 2026	22.92	24.95	22.80	24.29	24.29	7.62%	17,766,896
May 20, 2026	20.75	22.75	20.05	22.57	22.57	13.05%	19,242,000
May 19, 2026	20.72	20.99	19.37	19.97	19.97	-6.16%	13,350,157
May 18, 2026	24.32	24.34	20.82	21.28	21.28	-12.77%	19,571,490
May 15, 2026	23.80	25.50	23.58	24.39	24.39	-1.77%	13,390,775
May 14, 2026	25.78	26.12	23.35	24.83	24.83	-2.32%	18,324,941
May 13, 2026	25.33	26.25	24.45	25.42	25.42	-0.51%	15,775,207
May 12, 2026	25.77	27.05	24.63	25.55	25.55	-2.85%	14,631,061
May 11, 2026	26.24	28.01	24.88	26.30	26.30	-2.45%	19,051,970
May 8, 2026	27.25	27.61	25.80	26.96	26.96	2.20%	16,498,702
May 7, 2026	28.60	28.62	25.80	26.38	26.38	-7.76%	17,947,804
May 6, 2026	27.56	28.69	26.60	28.60	28.60	4.30%	17,411,947
May 5, 2026	26.10	27.65	24.79	27.42	27.42	7.19%	24,243,923
May 4, 2026	27.24	27.32	25.39	25.58	25.58	-2.85%	19,879,388
May 1, 2026	25.44	26.72	24.05	26.33	26.33	1.39%	24,643,075
Apr 30, 2026	22.63	26.02	22.58	25.97	25.97	17.88%	30,361,923
Apr 29, 2026	23.00	23.09	21.46	22.03	22.03	-3.25%	12,720,948