USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
17.20
+0.21 (1.24%)
Aug 14, 2025, 11:45 AM - Market open
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.70 | 18.15 | 16.55 | 17.20 | - | 1.24% | 3,780,453 |
| Aug 13, 2025 | 19.18 | 19.51 | 16.51 | 16.99 | 16.99 | -10.77% | 11,165,677 |
| Aug 12, 2025 | 15.75 | 19.68 | 15.61 | 19.04 | 19.04 | 23.32% | 18,069,138 |
| Aug 11, 2025 | 16.81 | 17.35 | 15.38 | 15.44 | 15.44 | -5.04% | 10,987,031 |
| Aug 8, 2025 | 15.61 | 16.73 | 15.23 | 16.26 | 16.26 | 8.11% | 11,312,480 |
| Aug 7, 2025 | 13.79 | 15.14 | 13.33 | 15.04 | 15.04 | 11.82% | 9,454,980 |
| Aug 6, 2025 | 14.45 | 14.45 | 13.28 | 13.45 | 13.45 | -4.81% | 4,943,657 |
| Aug 5, 2025 | 14.10 | 15.41 | 13.72 | 14.13 | 14.13 | 1.00% | 8,535,171 |
| Aug 4, 2025 | 14.79 | 15.16 | 13.73 | 13.99 | 13.99 | 0.36% | 10,467,207 |
| Aug 1, 2025 | 12.82 | 14.00 | 12.03 | 13.94 | 13.94 | 9.68% | 10,790,786 |
| Jul 31, 2025 | 11.24 | 12.90 | 11.13 | 12.71 | 12.71 | 13.99% | 6,655,487 |
| Jul 30, 2025 | 11.05 | 11.47 | 10.91 | 11.15 | 11.15 | 0.90% | 1,716,482 |
| Jul 29, 2025 | 12.14 | 12.30 | 10.93 | 11.05 | 11.05 | -8.68% | 2,752,238 |
| Jul 28, 2025 | 12.12 | 12.14 | 11.47 | 12.10 | 12.10 | 0.67% | 2,964,090 |
| Jul 25, 2025 | 12.24 | 12.65 | 11.93 | 12.02 | 12.02 | -2.28% | 2,748,127 |
| Jul 24, 2025 | 12.79 | 12.94 | 12.06 | 12.30 | 12.30 | -3.45% | 3,090,789 |
| Jul 23, 2025 | 13.14 | 13.24 | 12.45 | 12.74 | 12.74 | -2.08% | 3,309,572 |
| Jul 22, 2025 | 13.28 | 13.37 | 12.52 | 13.01 | 13.01 | -4.90% | 4,433,336 |
| Jul 21, 2025 | 14.62 | 14.67 | 13.61 | 13.68 | 13.68 | -6.43% | 3,944,092 |
| Jul 18, 2025 | 15.19 | 15.30 | 14.12 | 14.62 | 14.62 | -5.37% | 5,526,566 |
| Jul 17, 2025 | 14.54 | 15.95 | 13.80 | 15.45 | 15.45 | 8.35% | 9,994,402 |
| Jul 16, 2025 | 16.45 | 16.46 | 13.86 | 14.26 | 14.26 | -8.24% | 10,889,353 |
| Jul 15, 2025 | 12.70 | 15.84 | 12.28 | 15.54 | 15.54 | 31.14% | 16,060,167 |
| Jul 14, 2025 | 10.82 | 12.25 | 10.55 | 11.85 | 11.85 | 10.64% | 5,255,127 |
| Jul 11, 2025 | 11.27 | 11.56 | 10.50 | 10.71 | 10.71 | -2.64% | 3,999,778 |
| Jul 10, 2025 | 11.64 | 11.71 | 10.81 | 11.00 | 11.00 | 12.36% | 8,116,348 |
| Jul 9, 2025 | 9.84 | 9.92 | 9.63 | 9.79 | 9.79 | -0.51% | 666,818 |
| Jul 8, 2025 | 9.70 | 10.00 | 9.49 | 9.84 | 9.84 | 2.39% | 863,740 |
| Jul 7, 2025 | 9.74 | 9.79 | 9.32 | 9.61 | 9.61 | -3.22% | 1,388,091 |
| Jul 3, 2025 | 10.33 | 10.33 | 9.68 | 9.93 | 9.93 | -5.61% | 1,936,213 |
| Jul 2, 2025 | 10.40 | 10.75 | 10.25 | 10.52 | 10.52 | -0.09% | 623,509 |
| Jul 1, 2025 | 10.63 | 10.75 | 10.18 | 10.53 | 10.53 | -3.88% | 1,065,782 |
| Jun 30, 2025 | 11.00 | 11.24 | 10.42 | 10.96 | 10.96 | -2.06% | 1,687,269 |
| Jun 27, 2025 | 11.78 | 11.80 | 10.91 | 11.19 | 11.19 | -12.14% | 3,351,266 |
| Jun 26, 2025 | 12.42 | 13.18 | 12.20 | 12.73 | 12.73 | 2.91% | 1,793,156 |
| Jun 25, 2025 | 12.70 | 12.74 | 11.75 | 12.37 | 12.37 | -2.60% | 1,242,821 |
| Jun 24, 2025 | 12.45 | 12.80 | 12.02 | 12.70 | 12.70 | 1.36% | 955,407 |
| Jun 23, 2025 | 11.99 | 12.60 | 11.52 | 12.53 | 12.53 | 3.21% | 1,738,756 |
| Jun 20, 2025 | 13.02 | 13.72 | 12.05 | 12.14 | 12.14 | -4.18% | 6,497,581 |
| Jun 18, 2025 | 12.24 | 13.34 | 12.24 | 12.67 | 12.67 | 5.58% | 2,442,019 |
| Jun 17, 2025 | 13.65 | 13.88 | 11.70 | 12.00 | 12.00 | -14.10% | 3,330,140 |
| Jun 16, 2025 | 14.09 | 14.90 | 13.63 | 13.97 | 13.97 | 5.51% | 2,949,634 |
| Jun 13, 2025 | 14.11 | 14.97 | 13.17 | 13.24 | 13.24 | -8.88% | 3,558,004 |
| Jun 12, 2025 | 12.52 | 15.03 | 12.52 | 14.53 | 14.53 | 16.71% | 6,554,451 |
| Jun 11, 2025 | 11.90 | 12.70 | 11.52 | 12.45 | 12.45 | -2.73% | 3,799,553 |
| Jun 10, 2025 | 13.45 | 14.03 | 12.28 | 12.80 | 12.80 | -2.14% | 4,364,888 |
| Jun 9, 2025 | 12.00 | 13.62 | 11.70 | 13.08 | 13.08 | 13.25% | 4,772,885 |
| Jun 6, 2025 | 10.91 | 12.02 | 10.61 | 11.55 | 11.55 | 9.90% | 3,270,601 |
| Jun 5, 2025 | 10.97 | 11.28 | 9.85 | 10.51 | 10.51 | 1.55% | 4,120,004 |
| Jun 4, 2025 | 9.43 | 10.80 | 9.01 | 10.35 | 10.35 | 13.99% | 3,823,921 |