USA Rare Earth, Inc. (USARW)
NASDAQ: USARW · Real-Time Price · USD · Warrants
2.790
-0.440 (-13.62%)
Jun 13, 2025, 4:00 PM - Market closed
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.33 | 3.58 | 2.50 | 2.79 | 2.79 | -13.62% | 433,203 |
| Jun 12, 2025 | 2.80 | 3.65 | 2.80 | 3.23 | 3.23 | 17.88% | 528,881 |
| Jun 11, 2025 | 2.65 | 2.87 | 2.35 | 2.74 | 2.74 | -4.86% | 183,689 |
| Jun 10, 2025 | 3.21 | 3.50 | 2.71 | 2.88 | 2.88 | -10.14% | 417,170 |
| Jun 9, 2025 | 3.09 | 3.51 | 3.01 | 3.21 | 3.21 | 11.28% | 345,789 |
| Jun 6, 2025 | 2.70 | 3.05 | 2.64 | 2.88 | 2.88 | 9.09% | 411,472 |
| Jun 5, 2025 | 2.69 | 2.75 | 2.25 | 2.64 | 2.64 | 6.02% | 569,109 |
| Jun 4, 2025 | 2.05 | 2.95 | 2.05 | 2.49 | 2.49 | 24.50% | 1,118,326 |
| Jun 3, 2025 | 2.01 | 2.09 | 1.78 | 2.00 | 2.00 | 1.01% | 98,679 |
| Jun 2, 2025 | 2.11 | 2.11 | 1.86 | 1.98 | 1.98 | 4.21% | 131,112 |
| May 30, 2025 | 1.67 | 1.92 | 1.58 | 1.90 | 1.90 | 21.02% | 108,393 |
| May 29, 2025 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | -4.27% | 20,601 |
| May 28, 2025 | 1.72 | 1.72 | 1.57 | 1.64 | 1.64 | - | 23,406 |
| May 27, 2025 | 1.87 | 1.87 | 1.58 | 1.64 | 1.64 | -2.50% | 118,849 |
| May 23, 2025 | 1.64 | 1.77 | 1.60 | 1.68 | 1.68 | 2.25% | 34,592 |
| May 22, 2025 | 1.64 | 1.68 | 1.58 | 1.65 | 1.65 | 11.15% | 83,063 |
| May 21, 2025 | 1.66 | 1.66 | 1.46 | 1.48 | 1.48 | -10.30% | 106,042 |
| May 20, 2025 | 1.90 | 1.95 | 1.61 | 1.65 | 1.65 | -9.14% | 73,000 |
| May 19, 2025 | 1.74 | 1.93 | 1.72 | 1.82 | 1.82 | 4.37% | 73,430 |
| May 16, 2025 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | 3.57% | 49,012 |
| May 15, 2025 | 1.58 | 1.87 | 1.55 | 1.68 | 1.68 | 9.45% | 82,458 |
| May 14, 2025 | 1.55 | 1.58 | 1.43 | 1.54 | 1.54 | -3.46% | 132,570 |
| May 13, 2025 | 1.53 | 1.59 | 1.49 | 1.59 | 1.59 | -0.56% | 30,540 |
| 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 |