USA Rare Earth Inc (USARW)
NASDAQ: USARW
· Real-Time Price · USD
4.56
-0.21 (-4.40%)
At close: Sep 05, 2025, 3:59 PM
4.50
-1.31%
After-hours: Sep 05, 2025, 04:12 PM EDT
USARW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.80 | 4.84 | 4.36 | 4.56 | 4.56 | -4.40% | 271,653 |
| Sep 4, 2025 | 4.63 | 4.88 | 4.59 | 4.77 | 4.77 | 2.80% | 711,736 |
| Sep 3, 2025 | 5.00 | 5.06 | 4.64 | 4.64 | 4.64 | -2.32% | 145,165 |
| Sep 2, 2025 | 5.10 | 5.10 | 4.55 | 4.75 | 4.75 | -9.70% | 273,285 |
| Aug 29, 2025 | 5.60 | 5.82 | 5.16 | 5.26 | 5.26 | -6.41% | 148,876 |
| Aug 28, 2025 | 6.15 | 6.15 | 5.62 | 5.62 | 5.62 | -2.60% | 136,021 |
| Aug 27, 2025 | 5.55 | 5.95 | 5.55 | 5.77 | 5.77 | 1.76% | 92,714 |
| Aug 26, 2025 | 6.27 | 6.28 | 5.53 | 5.67 | 5.67 | -1.22% | 175,588 |
| Aug 25, 2025 | 5.61 | 6.40 | 5.60 | 5.74 | 5.74 | 0.00% | 141,341 |
| Aug 22, 2025 | 5.63 | 6.05 | 5.13 | 5.74 | 5.74 | 9.54% | 343,133 |
| Aug 21, 2025 | 4.33 | 5.37 | 4.33 | 5.24 | 5.24 | 19.63% | 423,009 |
| Aug 20, 2025 | 4.60 | 4.92 | 4.17 | 4.38 | 4.38 | -11.34% | 722,730 |
| Aug 19, 2025 | 5.30 | 5.43 | 4.50 | 4.94 | 4.94 | -11.15% | 297,812 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.07 | 5.56 | 5.56 | -10.75% | 259,459 |
| Aug 15, 2025 | 6.68 | 6.68 | 5.82 | 6.23 | 6.23 | -4.30% | 1,986,801 |
| Aug 14, 2025 | 6.59 | 7.41 | 6.26 | 6.51 | 6.51 | -1.36% | 4,559,872 |
| Aug 13, 2025 | 7.91 | 8.15 | 6.37 | 6.60 | 6.60 | -17.50% | 811,781 |
| Aug 12, 2025 | 6.30 | 8.52 | 6.21 | 8.00 | 8.00 | 30.08% | 2,787,217 |
| Aug 11, 2025 | 6.99 | 7.06 | 6.10 | 6.15 | 6.15 | -4.65% | 529,160 |
| Aug 8, 2025 | 6.01 | 6.59 | 5.83 | 6.45 | 6.45 | 13.56% | 528,395 |