USA Rare Earth, Inc. - Common Stock (USAR)

Historical Prices For USA Rare Earth, Inc. - Common Stock (USAR)

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	13.00	13.29	11.63	12.14	1,435,460	12.14
4/24/2025	11.23	13.48	11.20	13.23	2,598,343	13.23
4/23/2025	9.80	11.48	9.12	10.88	2,173,089	10.88
4/22/2025	11.56	12.48	9.86	10.25	2,055,102	10.25
4/21/2025	13.02	13.35	11.05	11.74	2,321,892	11.74
4/17/2025	16.33	16.43	13.41	14.09	4,069,947	14.09
4/16/2025	14.76	18.55	14.31	15.66	12,244,122	15.66
4/15/2025	14.31	15.00	12.50	13.52	9,257,269	13.52
4/14/2025	9.72	13.40	9.00	11.75	11,427,664	11.75
4/11/2025	8.78	9.48	7.70	8.31	758,078	8.31
4/10/2025	7.37	8.65	7.37	8.49	705,932	8.49
4/09/2025	8.75	8.79	7.25	7.37	671,369	7.37
4/08/2025	10.50	10.57	8.25	8.40	896,773	8.40
4/07/2025	7.31	9.85	7.06	9.47	1,426,803	9.47
4/04/2025	8.50	10.50	7.27	7.95	7,426,458	7.95
4/03/2025	6.80	6.89	6.31	6.50	155,400	6.50
4/02/2025	6.40	6.99	6.17	6.85	221,535	6.85
4/01/2025	6.11	7.10	5.85	6.28	347,633	6.28
3/31/2025	6.16	6.20	5.58	5.94	156,362	5.94
3/28/2025	6.28	6.48	5.73	5.95	157,623	5.95
3/27/2025	5.95	6.47	5.56	6.08	385,607	6.08
3/26/2025	6.75	7.09	5.72	5.75	435,560	5.75
3/25/2025	9.41	9.43	6.71	6.71	640,614	6.71
3/24/2025	11.01	11.68	9.50	9.50	394,892	9.50
3/21/2025	12.68	13.48	10.78	11.10	388,158	11.10
3/20/2025	14.90	15.55	11.66	12.00	360,049	12.00
3/19/2025	17.60	18.49	14.75	15.52	300,393	15.52
3/18/2025	15.00	18.40	14.16	17.35	352,489	17.35
3/17/2025	19.90	20.00	13.30	14.13	423,016	14.13
3/14/2025	10.23	19.03	9.41	18.55	381,337	18.55