USA Rare Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	9.89	10.41	9.72	10.06	10.06	-0.30%	9,705,447
Oct 19, 2026	10.79	10.80	10.06	10.09	10.09	-4.27%	10,473,052
Oct 16, 2026	10.98	11.22	10.41	10.54	10.54	-4.96%	11,016,981
Oct 15, 2026	9.89	11.13	9.82	11.09	11.09	7.46%	23,725,144
Oct 14, 2026	10.92	11.07	10.15	10.32	10.32	-8.51%	21,103,076
Oct 13, 2026	11.59	11.64	11.26	11.28	11.28	-4.57%	13,781,921
Oct 12, 2026	12.37	12.45	11.80	11.82	11.82	-5.89%	12,983,404
Oct 9, 2026	12.70	12.79	12.40	12.56	12.56	-0.55%	10,958,278
Oct 8, 2026	13.03	13.29	12.42	12.63	12.63	-4.54%	19,974,682
Oct 7, 2026	13.33	13.39	13.03	13.23	13.23	-3.71%	13,999,511
Oct 6, 2026	13.81	14.06	13.73	13.74	13.74	0.66%	12,584,648
Oct 5, 2026	13.66	13.76	13.28	13.65	13.65	0.44%	9,785,084
Oct 2, 2026	14.05	14.09	13.54	13.59	13.59	-1.52%	10,902,830
Oct 1, 2026	14.08	14.20	13.47	13.80	13.80	-1.99%	13,320,267
Sep 30, 2026	14.10	14.75	14.07	14.08	14.08	0.04%	12,617,072
Sep 29, 2026	14.59	14.59	13.96	14.08	14.08	-2.36%	12,310,931
Sep 28, 2026	14.95	15.01	14.37	14.42	14.42	-5.04%	13,697,457
Sep 25, 2026	15.41	15.54	15.03	15.18	15.18	-1.30%	10,058,439
Sep 24, 2026	15.48	15.56	15.06	15.38	15.38	-2.84%	13,906,540
Sep 23, 2026	16.80	16.80	15.80	15.83	15.83	-6.83%	13,262,357
Sep 22, 2026	16.90	17.10	16.24	16.99	16.99	1.25%	12,352,089
Sep 21, 2026	16.70	17.04	16.28	16.78	16.78	9.17%	17,767,306
Sep 18, 2026	15.95	16.08	15.15	15.37	15.37	-1.66%	17,292,545
Sep 17, 2026	15.55	15.94	15.40	15.63	15.63	3.51%	12,180,526
Sep 16, 2026	15.68	15.69	14.88	15.10	15.10	-1.95%	15,289,414
Sep 15, 2026	15.53	15.84	15.29	15.40	15.40	-1.97%	7,541,638
Sep 14, 2026	15.25	16.07	15.25	15.71	15.71	0.96%	10,589,488
Sep 11, 2026	16.04	16.12	15.51	15.56	15.56	-2.99%	14,766,095
Sep 10, 2026	16.95	16.97	16.00	16.04	16.04	-5.98%	17,081,963
Sep 9, 2026	17.46	17.63	17.01	17.06	17.06	-3.40%	10,619,019
Sep 8, 2026	17.49	18.32	17.41	17.66	17.66	0.28%	16,995,852
Sep 4, 2026	18.65	19.30	17.26	17.61	17.61	-0.45%	22,190,649
Sep 3, 2026	18.05	18.18	17.60	17.69	17.69	-0.90%	7,547,463
Sep 2, 2026	17.36	17.90	17.28	17.85	17.85	3.42%	8,076,596
Sep 1, 2026	17.14	17.80	16.96	17.26	17.26	-3.14%	9,871,878
Aug 31, 2026	17.83	18.19	17.59	17.82	17.82	-0.94%	7,120,305
Aug 28, 2026	19.45	19.74	17.81	17.99	17.99	-6.55%	12,948,738
Aug 27, 2026	19.00	19.44	18.46	19.25	19.25	1.74%	14,762,895
Aug 26, 2026	19.53	20.52	18.70	18.92	18.92	-2.52%	14,635,312
Aug 25, 2026	18.48	19.47	17.97	19.41	19.41	6.12%	13,620,560
Aug 24, 2026	18.71	18.94	17.68	18.29	18.29	-5.04%	14,967,259
Aug 21, 2026	17.62	19.54	17.54	19.26	19.26	12.57%	21,586,974
Aug 20, 2026	17.77	17.80	16.95	17.11	17.11	-5.42%	13,201,037
Aug 19, 2026	18.51	18.95	17.91	18.09	18.09	-2.27%	9,283,841
Aug 18, 2026	18.39	19.50	18.22	18.51	18.51	-4.04%	8,847,872
Aug 17, 2026	19.75	19.78	18.81	19.29	19.29	-3.55%	12,043,852
Aug 14, 2026	18.60	20.50	18.56	20.00	20.00	7.47%	16,530,523
Aug 13, 2026	18.25	19.16	18.22	18.61	18.61	1.09%	8,912,676
Aug 12, 2026	19.25	19.41	17.95	18.41	18.41	-2.64%	11,148,671
Aug 11, 2026	18.73	19.41	18.20	18.91	18.91	-0.68%	15,138,521