USA Rare Earth, Inc. (USARW)
NASDAQ: USARW · Real-Time Price · USD · Warrants
4.885
+0.385 (8.56%)
Jul 17, 2025, 11:28 AM - Market open
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.57 | 5.57 | 4.24 | 4.50 | 4.50 | -8.72% | 554,783 |
| Jul 15, 2025 | 3.40 | 4.97 | 3.39 | 4.93 | 4.93 | 53.11% | 1,684,549 |
| Jul 14, 2025 | 2.79 | 3.32 | 2.58 | 3.22 | 3.22 | 17.09% | 509,952 |
| Jul 11, 2025 | 2.90 | 2.95 | 2.66 | 2.75 | 2.75 | -4.84% | 204,469 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.20 | 2.89 | 2.89 | 28.44% | 701,001 |
| Jul 9, 2025 | 2.37 | 2.44 | 2.20 | 2.25 | 2.25 | -3.85% | 72,912 |
| Jul 8, 2025 | 2.17 | 2.43 | 2.10 | 2.34 | 2.34 | 2.63% | 95,665 |
| Jul 7, 2025 | 2.31 | 2.31 | 2.12 | 2.28 | 2.28 | -0.87% | 107,229 |
| Jul 3, 2025 | 2.47 | 2.50 | 2.14 | 2.30 | 2.30 | -8.00% | 143,356 |
| Jul 2, 2025 | 2.27 | 2.57 | 2.27 | 2.50 | 2.50 | 4.17% | 71,062 |
| Jul 1, 2025 | 2.33 | 2.49 | 2.15 | 2.40 | 2.40 | 0.84% | 56,901 |
| Jun 30, 2025 | 2.26 | 2.57 | 2.14 | 2.38 | 2.38 | 5.78% | 59,115 |
| Jun 27, 2025 | 2.75 | 2.75 | 2.01 | 2.25 | 2.25 | -20.07% | 231,567 |
| Jun 26, 2025 | 2.76 | 2.93 | 2.70 | 2.82 | 2.82 | -2.26% | 154,752 |
| Jun 25, 2025 | 2.95 | 3.07 | 2.46 | 2.88 | 2.88 | 0.70% | 145,198 |
| Jun 24, 2025 | 2.63 | 2.92 | 2.60 | 2.86 | 2.86 | 1.78% | 100,463 |
| Jun 23, 2025 | 2.85 | 3.00 | 2.65 | 2.81 | 2.81 | 2.18% | 103,438 |
| Jun 20, 2025 | 3.15 | 3.15 | 2.72 | 2.75 | 2.75 | -5.50% | 114,871 |
| Jun 18, 2025 | 2.92 | 3.42 | 2.75 | 2.91 | 2.91 | 10.23% | 240,301 |
| Jun 17, 2025 | 3.07 | 3.23 | 2.59 | 2.64 | 2.64 | -17.24% | 143,066 |
| Jun 16, 2025 | 2.95 | 3.50 | 2.95 | 3.19 | 3.19 | 14.34% | 274,666 |
| Jun 13, 2025 | 3.33 | 3.58 | 2.50 | 2.79 | 2.79 | -13.62% | 433,204 |
| 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 |