USA Rare Earth, Inc. (USARW)
NASDAQ: USARW · Real-Time Price · USD · Warrants
16.83
+2.11 (14.33%)
At close: Oct 7, 2025, 4:00 PM EDT
17.33
+0.50 (2.97%)
After-hours: Oct 7, 2025, 6:06 PM EDT
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.70 | 19.35 | 15.33 | 16.83 | 16.83 | 14.33% | 779,044 |
| Oct 6, 2025 | 16.55 | 17.68 | 13.81 | 14.72 | 14.72 | 1.59% | 758,972 |
| Oct 3, 2025 | 14.89 | 16.86 | 13.76 | 14.49 | 14.49 | 26.27% | 2,195,156 |
| Oct 2, 2025 | 8.00 | 12.07 | 8.00 | 11.48 | 11.48 | 48.64% | 2,269,479 |
| Oct 1, 2025 | 7.60 | 8.08 | 7.26 | 7.72 | 7.72 | 6.95% | 339,251 |
| Sep 30, 2025 | 7.30 | 7.75 | 6.59 | 7.22 | 7.22 | -0.58% | 143,593 |
| Sep 29, 2025 | 8.44 | 8.44 | 6.89 | 7.26 | 7.26 | 0.93% | 170,455 |
| Sep 26, 2025 | 7.65 | 7.65 | 6.47 | 7.19 | 7.19 | -7.19% | 418,566 |
| Sep 25, 2025 | 6.32 | 8.32 | 6.02 | 7.75 | 7.75 | 16.72% | 542,249 |
| Sep 24, 2025 | 7.89 | 7.89 | 6.52 | 6.64 | 6.64 | -10.51% | 165,005 |
| Sep 23, 2025 | 6.15 | 7.59 | 6.15 | 7.42 | 7.42 | 20.06% | 965,951 |
| Sep 22, 2025 | 5.90 | 6.37 | 5.70 | 6.18 | 6.18 | -4.48% | 117,812 |
| Sep 19, 2025 | 6.62 | 6.62 | 6.00 | 6.47 | 6.47 | -1.37% | 145,714 |
| Sep 18, 2025 | 6.00 | 6.67 | 5.73 | 6.56 | 6.56 | 10.25% | 394,091 |
| Sep 17, 2025 | 5.57 | 6.00 | 5.31 | 5.95 | 5.95 | 7.21% | 196,458 |
| Sep 16, 2025 | 5.15 | 6.05 | 5.06 | 5.55 | 5.55 | 15.15% | 303,201 |
| Sep 15, 2025 | 5.16 | 5.22 | 4.61 | 4.82 | 4.82 | -1.83% | 96,117 |
| Sep 12, 2025 | 5.23 | 5.26 | 4.89 | 4.91 | 4.91 | -4.84% | 183,213 |
| Sep 11, 2025 | 4.72 | 5.30 | 4.72 | 5.16 | 5.16 | 9.09% | 184,556 |
| Sep 10, 2025 | 4.90 | 5.00 | 4.62 | 4.73 | 4.73 | -0.42% | 119,740 |
| Sep 9, 2025 | 4.37 | 4.91 | 4.37 | 4.75 | 4.75 | 5.09% | 153,939 |
| Sep 8, 2025 | 4.33 | 4.67 | 4.33 | 4.52 | 4.52 | -0.88% | 150,474 |
| Sep 5, 2025 | 4.80 | 4.84 | 4.35 | 4.56 | 4.56 | -4.40% | 271,716 |
| Sep 4, 2025 | 4.63 | 4.88 | 4.59 | 4.77 | 4.77 | 2.80% | 722,736 |
| Sep 3, 2025 | 5.00 | 5.06 | 4.63 | 4.64 | 4.64 | -2.32% | 145,165 |
| Sep 2, 2025 | 5.10 | 5.10 | 4.53 | 4.75 | 4.75 | -9.70% | 273,435 |
| Aug 29, 2025 | 5.60 | 5.83 | 5.16 | 5.26 | 5.26 | -6.42% | 149,127 |
| Aug 28, 2025 | 6.15 | 6.15 | 5.62 | 5.62 | 5.62 | -2.58% | 136,033 |
| Aug 27, 2025 | 5.55 | 5.95 | 5.55 | 5.77 | 5.77 | 1.76% | 93,005 |
| Aug 26, 2025 | 6.03 | 6.28 | 5.53 | 5.67 | 5.67 | -1.22% | 175,588 |
| Aug 25, 2025 | 5.61 | 6.40 | 5.60 | 5.74 | 5.74 | - | 141,712 |
| Aug 22, 2025 | 5.63 | 6.09 | 5.13 | 5.74 | 5.74 | 9.54% | 343,305 |
| Aug 21, 2025 | 4.33 | 5.37 | 4.33 | 5.24 | 5.24 | 19.63% | 469,044 |
| Aug 20, 2025 | 4.60 | 4.92 | 4.17 | 4.38 | 4.38 | -11.34% | 722,980 |
| Aug 19, 2025 | 5.43 | 5.43 | 4.50 | 4.94 | 4.94 | -11.15% | 298,412 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.07 | 5.56 | 5.56 | -10.75% | 260,759 |
| Aug 15, 2025 | 6.68 | 6.68 | 5.75 | 6.23 | 6.23 | -4.30% | 1,986,845 |
| Aug 14, 2025 | 6.59 | 7.41 | 5.70 | 6.51 | 6.51 | -1.36% | 4,559,872 |
| Aug 13, 2025 | 7.91 | 8.15 | 6.37 | 6.60 | 6.60 | -17.50% | 816,371 |
| Aug 12, 2025 | 6.27 | 8.55 | 6.20 | 8.00 | 8.00 | 30.08% | 2,792,549 |
| Aug 11, 2025 | 6.99 | 7.06 | 6.10 | 6.15 | 6.15 | -4.65% | 533,253 |
| Aug 8, 2025 | 6.23 | 6.59 | 5.83 | 6.45 | 6.45 | 13.56% | 537,406 |
| Aug 7, 2025 | 4.81 | 5.74 | 4.66 | 5.68 | 5.68 | 19.58% | 682,324 |
| Aug 6, 2025 | 5.35 | 5.35 | 4.41 | 4.75 | 4.75 | -6.86% | 451,757 |
| Aug 5, 2025 | 4.55 | 5.47 | 4.55 | 5.10 | 5.10 | 9.44% | 366,978 |
| Aug 4, 2025 | 4.81 | 5.18 | 4.51 | 4.66 | 4.66 | 3.33% | 641,703 |
| Aug 1, 2025 | 4.05 | 4.51 | 3.70 | 4.51 | 4.51 | 12.47% | 675,031 |
| Jul 31, 2025 | 3.37 | 4.20 | 3.37 | 4.01 | 4.01 | 18.99% | 469,358 |
| Jul 30, 2025 | 3.42 | 3.59 | 3.25 | 3.37 | 3.37 | 2.12% | 182,785 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.25 | 3.30 | 3.30 | -9.84% | 99,443 |