USA Rare Earth, Inc. (USARW)
NASDAQ: USARW · Real-Time Price · USD · Warrants
6.45
+0.77 (13.56%)
At close: Aug 8, 2025, 4:00 PM
6.68
+0.23 (3.57%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.23 | 6.59 | 5.83 | 6.45 | 6.45 | 13.56% | 527,705 |
| 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 |
| Jul 28, 2025 | 3.77 | 3.77 | 3.55 | 3.66 | 3.66 | -2.92% | 97,023 |
| Jul 25, 2025 | 3.97 | 4.06 | 3.74 | 3.77 | 3.77 | -2.33% | 200,121 |
| Jul 24, 2025 | 4.00 | 4.08 | 3.76 | 3.86 | 3.86 | -2.28% | 166,836 |
| Jul 23, 2025 | 4.42 | 4.42 | 3.90 | 3.95 | 3.95 | -4.13% | 150,952 |
| Jul 22, 2025 | 4.35 | 4.49 | 3.94 | 4.12 | 4.12 | -9.45% | 807,453 |
| Jul 21, 2025 | 5.24 | 5.24 | 4.50 | 4.55 | 4.55 | -9.45% | 243,042 |
| Jul 18, 2025 | 5.57 | 5.57 | 4.81 | 5.03 | 5.03 | -3.55% | 370,098 |
| Jul 17, 2025 | 4.85 | 5.53 | 4.12 | 5.21 | 5.21 | 15.78% | 482,348 |
| 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 |