USA Rare Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.27	15.37	14.19	14.95	14.95	2.05%	11,602,539
Jul 30, 2026	13.76	14.72	13.62	14.65	14.65	12.09%	11,108,438
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
Jun 10, 2026	20.95	21.83	20.32	20.33	20.33	-2.73%	13,297,710
Jun 9, 2026	22.27	22.70	19.89	20.90	20.90	-5.90%	22,300,108
Jun 8, 2026	23.79	23.79	22.10	22.21	22.21	-1.16%	16,560,737
Jun 5, 2026	25.93	26.05	22.16	22.47	22.47	-17.08%	23,688,705
Jun 4, 2026	27.03	27.48	26.28	27.10	27.10	-3.15%	13,254,559
Jun 3, 2026	31.30	32.80	27.58	27.98	27.98	-8.86%	22,805,538
Jun 2, 2026	30.52	31.59	29.56	30.70	30.70	4.32%	16,087,881
Jun 1, 2026	27.85	30.70	27.45	29.43	29.43	5.07%	22,258,971
May 29, 2026	27.95	28.13	26.55	28.01	28.01	-0.64%	15,130,607
May 28, 2026	26.45	28.59	25.79	28.19	28.19	5.58%	15,019,422
May 27, 2026	27.31	27.79	26.05	26.70	26.70	-3.71%	14,634,600
May 26, 2026	25.65	28.62	25.32	27.73	27.73	9.60%	23,513,158
May 22, 2026	24.61	26.71	24.61	25.30	25.30	4.16%	18,252,693
May 21, 2026	22.92	24.95	22.80	24.29	24.29	7.62%	17,766,896
May 20, 2026	20.75	22.75	20.05	22.57	22.57	13.05%	19,242,000