Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
22.85
+0.27 (1.20%)
At close: Apr 21, 2026, 4:00 PM EDT
23.80
+0.95 (4.16%)
Pre-market: Apr 22, 2026, 7:52 AM EDT

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202622.2624.3022.0122.8522.851.20%27,721,018
Apr 20, 202621.4023.6921.2722.5822.5813.18%43,067,917
Apr 17, 202619.6220.8819.2219.9519.958.25%19,603,442
Apr 16, 202618.7118.8017.8718.4318.430.44%10,069,270
Apr 15, 202617.3318.7717.2018.3518.358.00%14,853,913
Apr 14, 202617.3817.7916.4816.9916.991.19%8,350,326
Apr 13, 202615.7117.0515.4716.7916.793.96%9,730,467
Apr 10, 202617.1718.1516.1216.1516.15-3.41%12,580,276
Apr 9, 202616.3817.1716.0616.7216.72-0.36%8,657,009
Apr 8, 202616.0116.9815.9616.7816.7814.62%15,317,580
Apr 7, 202615.2915.3414.2214.6414.64-4.19%12,217,272
Apr 6, 202615.7116.1615.0815.2815.28-4.02%8,299,344
Apr 2, 202614.1816.3314.0715.9215.927.57%13,119,846
Apr 1, 202615.6715.8914.6414.8014.80-2.21%11,506,020
Mar 31, 202614.6415.2214.3715.1415.146.36%13,177,428
Mar 30, 202615.6915.9813.8714.2314.23-7.72%12,235,068
Mar 27, 202615.7515.9515.0515.4215.42-3.63%8,736,758
Mar 26, 202616.3016.5915.7916.0016.00-3.85%9,736,207
Mar 25, 202617.1117.6016.4416.6416.640.24%9,378,256
Mar 24, 202617.0817.3316.2516.6016.60-4.54%11,203,279
Mar 23, 202616.9717.7216.4117.3917.397.08%13,799,993
Mar 20, 202618.0018.0015.8016.2416.24-8.82%32,782,660
Mar 19, 202617.8218.1317.2817.8117.81-3.21%11,327,678
Mar 18, 202619.3919.6918.3618.4018.40-6.50%11,935,039
Mar 17, 202619.2420.2019.1119.6819.680.97%9,631,677
Mar 16, 202619.7820.5818.8319.4919.490.15%12,586,149
Mar 13, 202620.0620.5819.1319.4619.46-1.47%11,416,092
Mar 12, 202620.5020.5919.4119.7519.75-6.35%10,495,791
Mar 11, 202620.3921.4520.1721.0921.093.13%13,475,345
Mar 10, 202618.7320.8418.7020.4520.459.30%16,569,774
Mar 9, 202617.3318.9117.1118.7118.717.22%11,304,529
Mar 6, 202618.5119.2917.4417.4517.45-8.64%13,986,335
Mar 5, 202619.0819.7018.4119.1019.101.00%10,175,158
Mar 4, 202619.7519.9018.7418.9118.91-2.63%9,524,628
Mar 3, 202619.5920.4119.0819.4219.42-6.95%10,204,160
Mar 2, 202618.4421.0618.3720.8720.8710.42%13,658,025
Feb 27, 202619.6919.7018.4918.9018.90-6.11%10,867,966
Feb 26, 202619.9120.4719.4620.1320.130.25%11,473,582
Feb 25, 202620.5320.7519.7620.0820.08-1.52%10,885,649
Feb 24, 202618.2620.5518.1120.3920.398.52%16,488,895
Feb 23, 202616.9318.9316.8418.7918.799.05%14,741,016
Feb 20, 202617.9118.2916.8217.2317.23-6.31%13,368,886
Feb 19, 202618.0918.4417.3318.3918.391.04%19,480,479
Feb 18, 202619.0819.3318.1918.2018.20-4.31%12,181,094
Feb 17, 202619.2519.5418.4219.0219.02-1.93%15,176,009
Feb 13, 202619.4519.9818.7119.4019.401.65%12,602,469
Feb 12, 202621.2121.2518.6919.0819.08-12.36%31,336,531
Feb 11, 202622.6122.8520.5521.7721.77-0.50%12,335,402
Feb 10, 202623.1623.7421.7421.8821.88-6.66%10,085,583
Feb 9, 202621.4923.5920.7523.4423.447.33%12,873,218