USA Rare Earth Inc (USAR)
NASDAQ: USAR
· Real-Time Price · USD
13.86
-0.25 (-1.77%)
At close: Sep 05, 2025, 3:59 PM
13.89
0.22%
After-hours: Sep 05, 2025, 07:57 PM EDT
USAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.00 | 14.34 | 13.37 | 13.86 | 13.86 | -1.77% | 2,834,545 |
| Sep 4, 2025 | 13.77 | 14.19 | 13.60 | 14.11 | 14.11 | 2.54% | 2,377,200 |
| Sep 3, 2025 | 14.20 | 14.30 | 13.66 | 13.76 | 13.76 | -1.43% | 2,563,500 |
| Sep 2, 2025 | 14.47 | 14.57 | 13.46 | 13.96 | 13.96 | -6.43% | 5,695,900 |
| Aug 29, 2025 | 15.51 | 15.99 | 14.88 | 14.92 | 14.92 | -3.24% | 5,339,500 |
| Aug 28, 2025 | 15.88 | 16.37 | 15.36 | 15.42 | 15.42 | -1.72% | 5,161,300 |
| Aug 27, 2025 | 15.65 | 16.10 | 15.27 | 15.69 | 15.69 | 0.06% | 3,022,000 |
| Aug 26, 2025 | 15.82 | 16.67 | 15.48 | 15.68 | 15.68 | -0.95% | 5,164,700 |
| Aug 25, 2025 | 16.00 | 16.91 | 15.65 | 15.83 | 15.83 | -0.38% | 5,870,800 |
| Aug 22, 2025 | 15.81 | 16.39 | 14.94 | 15.89 | 15.89 | 4.06% | 6,932,000 |
| Aug 21, 2025 | 14.42 | 15.69 | 13.99 | 15.27 | 15.27 | 7.01% | 7,214,900 |
| Aug 20, 2025 | 14.45 | 14.92 | 13.73 | 14.27 | 14.27 | -3.84% | 4,251,100 |
| Aug 19, 2025 | 15.16 | 15.20 | 14.10 | 14.84 | 14.84 | -5.48% | 6,667,500 |
| Aug 18, 2025 | 16.77 | 16.85 | 15.48 | 15.70 | 15.70 | -8.67% | 6,437,100 |
| Aug 15, 2025 | 17.51 | 17.53 | 16.40 | 17.19 | 17.19 | -3.32% | 4,771,900 |
| Aug 14, 2025 | 16.70 | 18.19 | 16.55 | 17.78 | 17.78 | 4.65% | 7,029,500 |
| Aug 13, 2025 | 19.18 | 19.51 | 16.51 | 16.99 | 16.99 | -10.77% | 11,165,700 |
| Aug 12, 2025 | 15.75 | 19.68 | 15.61 | 19.04 | 19.04 | 23.32% | 18,028,600 |
| Aug 11, 2025 | 16.81 | 17.35 | 15.38 | 15.44 | 15.44 | -5.04% | 10,987,000 |
| Aug 8, 2025 | 15.61 | 16.73 | 15.23 | 16.26 | 16.26 | 8.11% | 11,312,500 |