Skip to main content
logo
USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
14.08
0.00 (0.00%)
At close: Sep 30, 2026, 4:00 PM EDT
14.24
+0.16 (1.14%)
After-hours: Sep 30, 2026, 7:59 PM EDT

USA Rare Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.1014.7514.0714.0814.080.04%12,495,514
Sep 29, 202614.5914.5913.9614.0814.08-2.36%12,105,672
Sep 28, 202614.9515.0114.3714.4214.42-5.04%13,538,578
Sep 25, 202615.4115.5415.0315.1815.18-1.30%9,954,916
Sep 24, 202615.4815.5615.0615.3815.38-2.84%13,803,121
Sep 23, 202616.8016.8015.8015.8315.83-6.83%13,208,061
Sep 22, 202616.9017.1016.2416.9916.991.25%12,352,089
Sep 21, 202616.7017.0416.2816.7816.789.17%17,767,306
Sep 18, 202615.9516.0815.1515.3715.37-1.66%17,292,545
Sep 17, 202615.5515.9415.4015.6315.633.51%12,180,526
Sep 16, 202615.6815.6914.8815.1015.10-1.95%15,289,414
Sep 15, 202615.5315.8415.2915.4015.40-1.97%7,541,638
Sep 14, 202615.2516.0715.2515.7115.710.96%10,589,488
Sep 11, 202616.0416.1215.5115.5615.56-2.99%14,766,095
Sep 10, 202616.9516.9716.0016.0416.04-5.98%17,081,963
Sep 9, 202617.4617.6317.0117.0617.06-3.40%10,619,019
Sep 8, 202617.4918.3217.4117.6617.660.28%16,995,852
Sep 4, 202618.6519.3017.2617.6117.61-0.45%22,190,649
Sep 3, 202618.0518.1817.6017.6917.69-0.90%7,547,463
Sep 2, 202617.3617.9017.2817.8517.853.42%8,076,596
Sep 1, 202617.1417.8016.9617.2617.26-3.14%9,871,878
Aug 31, 202617.8318.1917.5917.8217.82-0.94%7,120,305
Aug 28, 202619.4519.7417.8117.9917.99-6.55%12,948,738
Aug 27, 202619.0019.4418.4619.2519.251.74%14,762,895
Aug 26, 202619.5320.5218.7018.9218.92-2.52%14,635,312
Aug 25, 202618.4819.4717.9719.4119.416.12%13,620,560
Aug 24, 202618.7118.9417.6818.2918.29-5.04%14,967,259
Aug 21, 202617.6219.5417.5419.2619.2612.57%21,586,974
Aug 20, 202617.7717.8016.9517.1117.11-5.42%13,201,037
Aug 19, 202618.5118.9517.9118.0918.09-2.27%9,283,841
Aug 18, 202618.3919.5018.2218.5118.51-4.04%8,847,872
Aug 17, 202619.7519.7818.8119.2919.29-3.55%12,043,852
Aug 14, 202618.6020.5018.5620.0020.007.47%16,530,523
Aug 13, 202618.2519.1618.2218.6118.611.09%8,912,676
Aug 12, 202619.2519.4117.9518.4118.41-2.64%11,148,671
Aug 11, 202618.7319.4118.2018.9118.91-0.68%15,138,521
Aug 10, 202619.4219.7718.9519.0419.04-1.50%17,425,808
Aug 7, 202618.3619.6218.1319.3319.3311.03%19,079,311
Aug 6, 202616.5418.0116.4217.4117.411.46%10,449,131
Aug 5, 202617.3317.6116.7017.1617.16-0.67%9,375,092
Aug 4, 202616.4417.6116.2817.2817.288.92%13,881,585
Aug 3, 202614.6316.0614.3315.8615.866.09%11,158,054
Jul 31, 202615.2715.3714.1914.9514.952.05%11,678,732
Jul 30, 202613.7614.7213.6214.6514.6512.09%11,208,262
Jul 29, 202613.9614.1012.9313.0713.07-7.04%13,484,802
Jul 28, 202614.3914.4913.4614.0614.06-5.83%13,171,011
Jul 27, 202614.2815.3014.2514.9314.935.51%8,782,240
Jul 24, 202615.0815.1114.1414.1514.15-6.54%9,017,675
Jul 23, 202615.3915.7214.8715.1415.14-4.30%8,482,556
Jul 22, 202615.6216.4515.5715.8215.820.13%9,614,157