USA Rare Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	8.26	8.60	7.62	7.92	7.92	-9.65%	23,678,494
Nov 9, 2026	8.39	9.14	8.17	8.76	8.76	6.50%	20,104,984
Nov 6, 2026	7.78	8.29	7.47	8.23	8.23	10.85%	13,323,930
Nov 5, 2026	8.06	8.21	6.84	7.42	7.42	-9.51%	22,567,673
Nov 4, 2026	8.77	9.02	8.05	8.20	8.20	-5.86%	17,456,406
Nov 3, 2026	8.94	9.04	8.57	8.71	8.71	-1.64%	13,108,297
Nov 2, 2026	9.78	9.88	8.83	8.86	8.86	-7.95%	10,176,953
Oct 30, 2026	9.88	10.04	9.20	9.62	9.62	-8.56%	15,893,949
Oct 29, 2026	10.15	10.89	10.08	10.52	10.52	0.38%	10,613,430
Oct 28, 2026	10.41	10.49	9.85	10.48	10.48	0.77%	12,677,844
Oct 27, 2026	9.12	10.49	9.01	10.40	10.40	16.72%	21,291,339
Oct 26, 2026	9.26	9.32	8.89	8.91	8.91	-4.50%	14,270,688
Oct 23, 2026	9.52	9.58	9.26	9.33	9.33	-3.12%	9,691,565
Oct 22, 2026	9.80	10.06	9.41	9.63	9.63	-5.87%	12,665,698
Oct 21, 2026	10.33	10.35	10.08	10.23	10.23	1.69%	7,937,668
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