USA Rare Earth, Inc. (USAR)
NASDAQ: USAR · Real-Time Price · USD
17.33
-0.87 (-4.76%)
At close: Sep 26, 2025, 4:00 PM EDT
17.38
+0.05 (0.32%)
After-hours: Sep 26, 2025, 7:59 PM EDT
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.98 | 18.06 | 16.37 | 17.33 | 17.33 | -4.76% | 7,525,240 |
| Sep 25, 2025 | 15.96 | 19.08 | 15.45 | 18.19 | 18.19 | 9.18% | 12,331,039 |
| Sep 24, 2025 | 18.20 | 18.46 | 16.65 | 16.66 | 16.66 | -6.67% | 6,987,815 |
| Sep 23, 2025 | 16.28 | 18.15 | 16.21 | 17.85 | 17.85 | 11.01% | 11,382,063 |
| Sep 22, 2025 | 16.00 | 16.10 | 15.42 | 16.08 | 16.08 | -1.05% | 3,918,116 |
| Sep 19, 2025 | 16.52 | 16.59 | 15.71 | 16.25 | 16.25 | -0.91% | 10,718,834 |
| Sep 18, 2025 | 15.73 | 16.50 | 15.08 | 16.40 | 16.40 | 5.67% | 7,026,007 |
| Sep 17, 2025 | 14.75 | 15.64 | 14.45 | 15.52 | 15.52 | 4.02% | 5,705,868 |
| Sep 16, 2025 | 14.58 | 15.89 | 14.33 | 14.92 | 14.92 | 8.59% | 9,225,938 |
| Sep 15, 2025 | 14.18 | 14.70 | 13.57 | 13.74 | 13.74 | -2.28% | 5,155,637 |
| Sep 12, 2025 | 14.60 | 14.99 | 14.03 | 14.06 | 14.06 | -3.23% | 2,972,801 |
| Sep 11, 2025 | 13.76 | 14.99 | 13.73 | 14.53 | 14.53 | 4.76% | 3,742,152 |
| Sep 10, 2025 | 14.28 | 14.55 | 13.72 | 13.87 | 13.87 | -1.63% | 3,229,485 |
| Sep 9, 2025 | 13.56 | 14.37 | 13.56 | 14.10 | 14.10 | 4.29% | 3,494,670 |
| Sep 8, 2025 | 13.68 | 13.85 | 13.33 | 13.52 | 13.52 | -2.45% | 2,770,656 |
| Sep 5, 2025 | 13.98 | 14.34 | 13.37 | 13.86 | 13.86 | -1.77% | 2,853,525 |
| Sep 4, 2025 | 13.77 | 14.19 | 13.60 | 14.11 | 14.11 | 2.54% | 2,377,182 |
| Sep 3, 2025 | 14.20 | 14.30 | 13.66 | 13.76 | 13.76 | -1.43% | 2,548,013 |
| Sep 2, 2025 | 14.47 | 14.57 | 13.46 | 13.96 | 13.96 | -6.43% | 5,695,891 |
| Aug 29, 2025 | 15.51 | 15.99 | 14.88 | 14.92 | 14.92 | -3.24% | 5,339,470 |
| Aug 28, 2025 | 15.88 | 16.37 | 15.37 | 15.42 | 15.42 | -1.72% | 5,161,289 |
| Aug 27, 2025 | 15.65 | 16.10 | 15.27 | 15.69 | 15.69 | 0.06% | 3,022,048 |
| Aug 26, 2025 | 15.82 | 16.67 | 15.48 | 15.68 | 15.68 | -0.95% | 5,164,718 |
| Aug 25, 2025 | 16.00 | 16.91 | 15.65 | 15.83 | 15.83 | -0.38% | 5,870,789 |
| Aug 22, 2025 | 15.81 | 16.39 | 14.94 | 15.89 | 15.89 | 4.06% | 6,931,984 |
| Aug 21, 2025 | 14.42 | 15.69 | 13.99 | 15.27 | 15.27 | 7.01% | 7,214,870 |
| Aug 20, 2025 | 14.45 | 14.92 | 13.73 | 14.27 | 14.27 | -3.84% | 4,251,050 |
| Aug 19, 2025 | 15.16 | 15.20 | 14.10 | 14.84 | 14.84 | -5.48% | 6,667,533 |
| Aug 18, 2025 | 16.77 | 16.85 | 15.48 | 15.70 | 15.70 | -8.67% | 6,437,125 |
| Aug 15, 2025 | 17.51 | 17.53 | 16.40 | 17.19 | 17.19 | -3.32% | 4,771,898 |
| Aug 14, 2025 | 16.70 | 18.19 | 16.55 | 17.78 | 17.78 | 4.65% | 7,029,460 |
| 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 |