USA Rare Earth, Inc. (USARW)
1.100
-0.910 (-45.27%)
Inactive · Last trade price on Dec 1, 2025
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.94 | 1.94 | 1.07 | 1.10 | 1.10 | -45.27% | 1,371,552 |
| Nov 28, 2025 | 1.17 | 2.15 | 1.17 | 2.01 | 2.01 | 103.03% | 1,681,333 |
| Nov 26, 2025 | 0.61 | 1.10 | 0.60 | 0.99 | 0.99 | 47.70% | 2,500,283 |
| Nov 25, 2025 | 0.87 | 0.87 | 0.63 | 0.67 | 0.67 | -28.69% | 1,626,391 |
| Nov 24, 2025 | 1.18 | 1.21 | 0.85 | 0.94 | 0.94 | -13.76% | 1,159,412 |
| Nov 21, 2025 | 1.29 | 1.35 | 0.85 | 1.09 | 1.09 | -9.17% | 1,105,904 |
| Nov 20, 2025 | 2.84 | 3.23 | 1.15 | 1.20 | 1.20 | -59.60% | 1,393,404 |
| Nov 19, 2025 | 4.32 | 4.39 | 2.91 | 2.97 | 2.97 | -25.00% | 582,294 |
| Nov 18, 2025 | 3.04 | 4.28 | 3.00 | 3.96 | 3.96 | 24.53% | 379,051 |
| Nov 17, 2025 | 3.31 | 3.57 | 2.98 | 3.18 | 3.18 | -4.30% | 282,340 |
| Nov 14, 2025 | 3.19 | 3.83 | 2.80 | 3.32 | 3.32 | -5.33% | 448,813 |
| Nov 13, 2025 | 5.48 | 5.65 | 3.39 | 3.51 | 3.51 | -37.66% | 725,461 |
| Nov 12, 2025 | 6.85 | 7.10 | 5.11 | 5.63 | 5.63 | -11.89% | 294,769 |
| Nov 11, 2025 | 5.99 | 6.70 | 5.55 | 6.39 | 6.39 | 10.84% | 325,172 |
| Nov 10, 2025 | 6.60 | 6.60 | 5.20 | 5.77 | 5.77 | -4.24% | 323,534 |
| Nov 7, 2025 | 3.25 | 6.11 | 3.25 | 6.02 | 6.02 | 31.73% | 718,033 |
| Nov 6, 2025 | 5.75 | 5.75 | 4.50 | 4.57 | 4.57 | -18.54% | 653,899 |
| Nov 5, 2025 | 5.04 | 6.01 | 4.87 | 5.61 | 5.61 | 11.98% | 443,974 |
| Nov 4, 2025 | 4.99 | 5.85 | 4.36 | 5.01 | 5.01 | -7.73% | 519,254 |
| Nov 3, 2025 | 7.45 | 7.52 | 5.11 | 5.43 | 5.43 | -32.80% | 889,370 |
| Oct 31, 2025 | 8.41 | 8.76 | 7.42 | 8.08 | 8.08 | -3.92% | 366,972 |
| Oct 30, 2025 | 9.72 | 10.00 | 7.47 | 8.41 | 8.41 | -3.89% | 804,214 |
| Oct 29, 2025 | 8.90 | 9.42 | 8.02 | 8.75 | 8.75 | 1.16% | 200,606 |
| Oct 28, 2025 | 9.90 | 10.60 | 8.58 | 8.65 | 8.65 | -13.67% | 258,799 |
| Oct 27, 2025 | 10.09 | 10.26 | 8.50 | 10.02 | 10.02 | -17.38% | 644,657 |
| Oct 24, 2025 | 13.38 | 13.99 | 12.01 | 12.13 | 12.13 | -3.21% | 298,590 |
| Oct 23, 2025 | 13.55 | 13.78 | 12.31 | 12.53 | 12.53 | -3.02% | 236,779 |
| Oct 22, 2025 | 13.77 | 14.87 | 11.60 | 12.92 | 12.92 | -16.21% | 403,802 |
| Oct 21, 2025 | 17.59 | 18.16 | 14.92 | 15.42 | 15.42 | -23.85% | 412,030 |
| Oct 20, 2025 | 18.53 | 20.69 | 15.44 | 20.25 | 20.25 | 25.46% | 415,545 |
| Oct 17, 2025 | 14.16 | 18.49 | 14.00 | 16.14 | 16.14 | -5.72% | 479,806 |
| Oct 16, 2025 | 21.47 | 22.34 | 16.90 | 17.12 | 17.12 | -23.57% | 583,157 |
| Oct 15, 2025 | 23.93 | 24.30 | 16.00 | 22.40 | 22.40 | -14.47% | 598,921 |
| Oct 14, 2025 | 30.52 | 30.60 | 22.57 | 26.19 | 26.19 | -4.24% | 833,372 |
| Oct 13, 2025 | 27.14 | 32.49 | 26.07 | 27.35 | 27.35 | 30.24% | 1,184,975 |
| Oct 10, 2025 | 22.92 | 26.46 | 19.95 | 21.00 | 21.00 | 8.08% | 1,335,682 |
| Oct 9, 2025 | 17.46 | 21.02 | 16.37 | 19.43 | 19.43 | 28.08% | 718,451 |
| Oct 8, 2025 | 18.05 | 18.25 | 14.28 | 15.17 | 15.17 | -9.86% | 579,261 |
| Oct 7, 2025 | 15.70 | 19.35 | 15.33 | 16.83 | 16.83 | 14.33% | 780,889 |
| 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 |