Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
29.81
+1.80 (6.43%)
Jun 1, 2026, 12:25 PM EDT - Market open

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202627.8530.7027.4529.75-6.21%15,319,800
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
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