USA Rare Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.62	19.54	17.54	19.26	19.26	12.57%	21,429,020
Aug 20, 2026	17.77	17.80	16.95	17.11	17.11	-5.42%	13,079,469
Aug 19, 2026	18.51	18.95	17.91	18.09	18.09	-2.27%	9,174,891
Aug 18, 2026	18.39	19.50	18.22	18.51	18.51	-4.04%	8,739,533
Aug 17, 2026	19.75	19.78	18.81	19.29	19.29	-3.55%	11,913,962
Aug 14, 2026	18.60	20.50	18.56	20.00	20.00	7.47%	16,439,222
Aug 13, 2026	18.25	19.16	18.22	18.61	18.61	1.09%	8,870,468
Aug 12, 2026	19.25	19.41	17.95	18.41	18.41	-2.64%	10,997,344
Aug 11, 2026	18.73	19.41	18.20	18.91	18.91	-0.68%	15,032,892
Aug 10, 2026	19.42	19.77	18.95	19.04	19.04	-1.50%	15,144,908
Aug 7, 2026	18.36	19.62	18.13	19.33	19.33	11.03%	18,812,065
Aug 6, 2026	16.54	18.01	16.42	17.41	17.41	1.46%	10,331,572
Aug 5, 2026	17.33	17.61	16.70	17.16	17.16	-0.67%	9,248,864
Aug 4, 2026	16.44	17.61	16.28	17.28	17.28	8.92%	13,845,652
Aug 3, 2026	14.63	16.06	14.33	15.86	15.86	6.09%	11,158,054
Jul 31, 2026	15.27	15.37	14.19	14.95	14.95	2.05%	11,678,732
Jul 30, 2026	13.76	14.72	13.62	14.65	14.65	12.09%	11,208,262
Jul 29, 2026	13.96	14.10	12.93	13.07	13.07	-7.04%	13,484,802
Jul 28, 2026	14.39	14.49	13.46	14.06	14.06	-5.83%	13,171,011
Jul 27, 2026	14.28	15.30	14.25	14.93	14.93	5.51%	8,782,240
Jul 24, 2026	15.08	15.11	14.14	14.15	14.15	-6.54%	9,017,675
Jul 23, 2026	15.39	15.72	14.87	15.14	15.14	-4.30%	8,482,556
Jul 22, 2026	15.62	16.45	15.57	15.82	15.82	0.13%	9,614,157
Jul 21, 2026	15.47	16.05	15.29	15.80	15.80	3.74%	9,374,508
Jul 20, 2026	15.63	15.88	14.82	15.23	15.23	-2.68%	14,994,064
Jul 17, 2026	15.43	16.20	15.12	15.65	15.65	-1.63%	9,797,304
Jul 16, 2026	16.87	16.95	15.70	15.91	15.91	-8.09%	12,283,332
Jul 15, 2026	18.08	18.33	16.89	17.31	17.31	-4.84%	8,060,085
Jul 14, 2026	17.90	18.46	17.70	18.19	18.19	5.69%	10,182,381
Jul 13, 2026	17.91	18.10	16.98	17.21	17.21	-6.87%	9,208,711
Jul 10, 2026	18.80	19.08	18.30	18.48	18.48	-2.07%	5,936,834
Jul 9, 2026	18.52	19.28	18.27	18.87	18.87	2.28%	8,317,806
Jul 8, 2026	17.51	18.66	17.51	18.45	18.45	3.77%	9,332,473
Jul 7, 2026	18.82	18.98	17.29	17.78	17.78	-8.11%	14,191,352
Jul 6, 2026	19.09	19.98	19.05	19.35	19.35	1.04%	7,387,873
Jul 2, 2026	20.19	20.74	18.54	19.15	19.15	-4.15%	14,198,950
Jul 1, 2026	21.07	21.71	19.95	19.98	19.98	-7.41%	13,421,948
Jun 30, 2026	21.01	21.70	20.85	21.58	21.58	2.57%	9,009,269
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