USA Rare Earth Inc (USAR)
5.78
-0.17 (-2.86%)
At close: Mar 31, 2025, 3:25 PM
USA Rare Earth Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.28 | 6.48 | 5.73 | 5.95 | -0.13 | -2.14% | 156,277 |
| Mar 27, 2025 | 5.95 | 6.47 | 5.56 | 6.08 | 0.33 | 5.74% | 386,000 |
| Mar 26, 2025 | 6.75 | 7.09 | 5.72 | 5.75 | -0.96 | -14.31% | 436,500 |
| Mar 25, 2025 | 9.41 | 9.43 | 6.71 | 6.71 | -2.79 | -29.37% | 642,900 |
| Mar 24, 2025 | 11.01 | 11.68 | 9.50 | 9.50 | -1.60 | -14.41% | 396,000 |
| Mar 21, 2025 | 12.68 | 13.48 | 10.77 | 11.10 | -0.90 | -7.50% | 388,200 |
| Mar 20, 2025 | 14.90 | 15.55 | 11.66 | 12.00 | -3.52 | -22.68% | 360,900 |
| Mar 19, 2025 | 17.60 | 18.49 | 14.75 | 15.52 | -1.83 | -10.55% | 300,500 |
| Mar 18, 2025 | 15.00 | 18.40 | 14.16 | 17.35 | 3.22 | 22.79% | 352,400 |
| Mar 17, 2025 | 19.90 | 20.00 | 13.30 | 14.13 | -4.42 | -23.83% | 423,500 |
| Mar 14, 2025 | 10.23 | 19.03 | 9.41 | 18.55 | 7.77 | 72.08% | 381,300 |
| Mar 13, 2025 | 11.45 | 11.50 | 9.24 | 10.78 | -0.22 | -2.00% | 36,700 |
| Mar 12, 2025 | 11.94 | 13.00 | 10.60 | 11.00 | -0.50 | -4.35% | 21,800 |
| Mar 11, 2025 | 11.01 | 12.07 | 11.01 | 11.50 | 0.59 | 5.41% | 20,700 |
| Mar 10, 2025 | 14.99 | 15.25 | 10.90 | 10.91 | n/a | n/a | 46,700 |