USA Rare Earth, Inc. (USARW)
NASDAQ: USARW · Real-Time Price · USD · Warrants
1.590
-0.009 (-0.54%)
May 13, 2025, 4:00 PM - Market closed
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.53 | 1.59 | 1.50 | 1.49 | - | -6.88% | 3,066 |
| May 12, 2025 | 1.80 | 1.80 | 1.50 | 1.60 | 1.60 | -9.66% | 117,410 |
| May 9, 2025 | 1.90 | 1.98 | 1.61 | 1.77 | 1.77 | -4.32% | 112,801 |
| May 8, 2025 | 2.09 | 2.17 | 1.80 | 1.85 | 1.85 | -11.48% | 142,867 |
| May 7, 2025 | 2.10 | 2.25 | 1.94 | 2.09 | 2.09 | -1.42% | 143,799 |
| May 6, 2025 | 2.15 | 2.20 | 2.04 | 2.12 | 2.12 | -3.64% | 230,588 |
| May 5, 2025 | 1.89 | 2.22 | 1.80 | 2.20 | 2.20 | 18.92% | 414,961 |
| May 2, 2025 | 1.88 | 1.88 | 1.46 | 1.85 | 1.85 | 16.35% | 186,873 |
| May 1, 2025 | 2.31 | 2.31 | 1.55 | 1.59 | 1.59 | -20.50% | 378,297 |
| Apr 30, 2025 | 2.31 | 2.55 | 1.71 | 2.00 | 2.00 | -26.74% | 431,111 |
| Apr 29, 2025 | 2.68 | 3.00 | 2.45 | 2.73 | 2.73 | 8.76% | 180,434 |
| Apr 28, 2025 | 2.50 | 2.75 | 2.29 | 2.51 | 2.51 | 9.61% | 108,629 |
| Apr 25, 2025 | 2.50 | 2.58 | 2.20 | 2.29 | 2.29 | -8.40% | 163,511 |
| Apr 24, 2025 | 1.91 | 2.58 | 1.89 | 2.50 | 2.50 | 38.89% | 555,308 |
| Apr 23, 2025 | 1.59 | 1.94 | 1.39 | 1.80 | 1.80 | 13.92% | 219,360 |
| Apr 22, 2025 | 1.98 | 2.28 | 1.46 | 1.58 | 1.58 | -20.00% | 906,798 |
| Apr 21, 2025 | 2.63 | 2.63 | 1.73 | 1.98 | 1.98 | -30.21% | 586,512 |
| Apr 17, 2025 | 3.55 | 3.55 | 2.43 | 2.83 | 2.83 | -14.24% | 596,233 |
| Apr 16, 2025 | 2.57 | 4.34 | 2.38 | 3.30 | 3.30 | 50.00% | 2,404,922 |
| Apr 15, 2025 | 2.15 | 2.39 | 1.69 | 2.20 | 2.20 | 18.92% | 1,926,127 |
| Apr 14, 2025 | 1.31 | 2.02 | 1.30 | 1.85 | 1.85 | 55.46% | 2,262,416 |
| Apr 11, 2025 | 1.20 | 1.20 | 1.06 | 1.19 | 1.19 | 2.59% | 149,392 |
| Apr 10, 2025 | 0.90 | 1.18 | 0.90 | 1.16 | 1.16 | 26.06% | 228,952 |
| Apr 9, 2025 | 1.19 | 1.19 | 0.87 | 0.92 | 0.92 | -16.72% | 326,856 |
| Apr 8, 2025 | 1.35 | 1.35 | 0.92 | 1.11 | 1.11 | -10.16% | 447,980 |
| Apr 7, 2025 | 0.91 | 1.37 | 0.80 | 1.23 | 1.23 | 47.89% | 619,436 |
| Apr 4, 2025 | 1.07 | 1.30 | 0.82 | 0.83 | 0.83 | 22.31% | 759,560 |
| Apr 3, 2025 | 0.75 | 0.75 | 0.66 | 0.68 | 0.68 | -6.21% | 67,584 |
| Apr 2, 2025 | 0.73 | 0.78 | 0.71 | 0.73 | 0.73 | 6.54% | 54,091 |
| Apr 1, 2025 | 0.70 | 0.77 | 0.65 | 0.68 | 0.68 | 1.55% | 209,428 |
| Mar 31, 2025 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | -2.88% | 101,839 |
| Mar 28, 2025 | 0.78 | 0.79 | 0.69 | 0.69 | 0.69 | -13.75% | 86,053 |
| Mar 27, 2025 | 0.77 | 0.84 | 0.73 | 0.80 | 0.80 | 6.67% | 127,345 |
| Mar 26, 2025 | 0.84 | 0.84 | 0.73 | 0.75 | 0.75 | -10.18% | 158,679 |
| Mar 25, 2025 | 0.95 | 0.95 | 0.80 | 0.84 | 0.84 | -11.17% | 255,181 |
| Mar 24, 2025 | 1.13 | 1.13 | 0.92 | 0.94 | 0.94 | -16.81% | 250,562 |
| Mar 21, 2025 | 1.30 | 1.30 | 1.05 | 1.13 | 1.13 | -5.83% | 105,388 |
| Mar 20, 2025 | 1.35 | 1.35 | 1.08 | 1.20 | 1.20 | -10.45% | 217,637 |
| Mar 19, 2025 | 1.59 | 1.60 | 1.13 | 1.34 | 1.34 | -10.07% | 167,730 |
| Mar 18, 2025 | 1.38 | 1.70 | 1.30 | 1.49 | 1.49 | 19.20% | 252,124 |
| Mar 17, 2025 | 1.55 | 1.83 | 1.21 | 1.25 | 1.25 | -9.09% | 346,951 |
| Mar 14, 2025 | 1.11 | 1.75 | 0.78 | 1.38 | 1.38 | 28.50% | 241,954 |
| Mar 13, 2025 | 1.16 | 1.22 | 0.93 | 1.07 | 1.07 | -2.73% | 523,920 |
| Mar 12, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | - | 34,213 |
| Mar 11, 2025 | 1.11 | 1.18 | 1.10 | 1.10 | 1.10 | -9.09% | 20,015 |
| Mar 10, 2025 | 1.24 | 1.25 | 1.14 | 1.21 | 1.21 | 4.31% | 134,438 |
| Mar 7, 2025 | 1.24 | 1.24 | 1.09 | 1.16 | 1.16 | 0.87% | 150,030 |
| Mar 6, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 58,450 |
| Mar 5, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 5.04% | 154,137 |
| Mar 4, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 24,750 |