Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
24.64
+1.09 (4.63%)
At close: Jun 18, 2026, 4:00 PM EDT
24.57
-0.07 (-0.28%)
After-hours: Jun 18, 2026, 7:59 PM EDT

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.2424.7922.8724.6424.644.63%21,178,885
Jun 17, 202621.9124.4921.8623.5523.558.33%19,638,219
Jun 16, 202622.7523.0821.5921.7421.74-5.56%13,029,272
Jun 15, 202623.3023.7022.9023.0223.024.68%13,625,839
Jun 12, 202622.8722.8821.2921.9921.99-2.53%14,255,565
Jun 11, 202620.3922.6520.2022.5622.5610.97%13,919,247
Jun 10, 202620.9521.8320.3220.3320.33-2.73%13,167,141
Jun 9, 202622.2722.7019.8920.9020.90-5.90%22,161,481
Jun 8, 202623.7923.7922.1022.2122.21-1.16%16,452,905
Jun 5, 202625.9326.0522.1622.4722.47-17.08%23,356,816
Jun 4, 202627.0327.4826.2827.1027.10-3.15%13,032,601
Jun 3, 202631.3032.8027.5827.9827.98-8.86%22,392,848
Jun 2, 202630.5231.5929.5630.7030.704.32%15,983,113
Jun 1, 202627.8530.7027.4529.4329.435.07%22,124,409
May 29, 202627.9528.1326.5528.0128.01-0.64%15,010,196
May 28, 202626.4528.5925.7928.1928.195.58%14,894,552
May 27, 202627.3127.7926.0526.7026.70-3.71%14,548,438
May 26, 202625.6528.6225.3227.7327.739.60%23,359,779
May 22, 202624.6126.7124.6125.3025.304.16%18,168,617
May 21, 202622.9224.9522.8024.2924.297.62%17,626,552
May 20, 202620.7522.7520.0522.5722.5713.05%18,911,494
May 19, 202620.7220.9919.3719.9719.97-6.16%13,295,277
May 18, 202624.3224.3420.8221.2821.28-12.77%19,407,500
May 15, 202623.8025.5023.5824.3924.39-1.77%13,390,775
May 14, 202625.7826.1223.3524.8324.83-2.32%18,324,941
May 13, 202625.3326.2524.4525.4225.42-0.51%15,775,207
May 12, 202625.7727.0524.6325.5525.55-2.85%14,631,061
May 11, 202626.2428.0124.8826.3026.30-2.45%19,051,970
May 8, 202627.2527.6125.8026.9626.962.20%16,498,702
May 7, 202628.6028.6225.8026.3826.38-7.76%17,947,804
May 6, 202627.5628.6926.6028.6028.604.30%17,411,947
May 5, 202626.1027.6524.7927.4227.427.19%24,243,923
May 4, 202627.2427.3225.3925.5825.58-2.85%19,879,388
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