USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
16.04
-1.02 (-5.98%)
At close: Sep 10, 2026, 4:00 PM EDT
16.03
-0.01 (-0.06%)
After-hours: Sep 10, 2026, 7:59 PM EDT
USA Rare Earth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 16.95 | 16.97 | 16.00 | 16.04 | 16.04 | -5.98% | 16,944,494 |
| Sep 9, 2026 | 17.46 | 17.63 | 17.01 | 17.06 | 17.06 | -3.40% | 10,534,178 |
| Sep 8, 2026 | 17.49 | 18.32 | 17.41 | 17.66 | 17.66 | 0.28% | 16,920,532 |
| Sep 4, 2026 | 18.65 | 19.30 | 17.26 | 17.61 | 17.61 | -0.45% | 21,706,750 |
| Sep 3, 2026 | 18.05 | 18.18 | 17.60 | 17.69 | 17.69 | -0.90% | 7,487,480 |
| Sep 2, 2026 | 17.36 | 17.90 | 17.28 | 17.85 | 17.85 | 3.42% | 7,983,167 |
| Sep 1, 2026 | 17.14 | 17.80 | 16.96 | 17.26 | 17.26 | -3.14% | 9,823,417 |
| Aug 31, 2026 | 17.83 | 18.19 | 17.59 | 17.82 | 17.82 | -0.94% | 7,064,963 |
| Aug 28, 2026 | 19.45 | 19.74 | 17.81 | 17.99 | 17.99 | -6.55% | 12,854,574 |
| Aug 27, 2026 | 19.00 | 19.44 | 18.46 | 19.25 | 19.25 | 1.74% | 14,662,550 |
| Aug 26, 2026 | 19.53 | 20.52 | 18.70 | 18.92 | 18.92 | -2.52% | 14,423,669 |
| Aug 25, 2026 | 18.48 | 19.47 | 17.97 | 19.41 | 19.41 | 6.12% | 13,404,900 |
| Aug 24, 2026 | 18.71 | 18.94 | 17.68 | 18.29 | 18.29 | -5.04% | 14,908,460 |
| 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 |