USA Rare Earth, Inc. - Common Stock (USAR)
15.45
+1.19 (8.35%)
NASDAQ · Last Trade: Jul 17th, 5:06 PM EDT
Historical Prices For USA Rare Earth, Inc. - Common Stock (USAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 16.45 | 16.46 | 13.86 | 14.26 | 10,827,078 | 14.26 |
| 7/15/2025 | 12.70 | 15.84 | 12.28 | 15.54 | 15,987,022 | 15.54 |
| 7/14/2025 | 10.82 | 12.25 | 10.55 | 11.85 | 5,247,324 | 11.85 |
| 7/11/2025 | 11.27 | 11.56 | 10.50 | 10.71 | 3,999,782 | 10.71 |
| 7/10/2025 | 11.64 | 11.71 | 10.81 | 11.00 | 8,102,765 | 11.00 |
| 7/09/2025 | 9.84 | 9.92 | 9.63 | 9.79 | 666,052 | 9.79 |
| 7/08/2025 | 9.70 | 10.00 | 9.49 | 9.84 | 861,817 | 9.84 |
| 7/07/2025 | 9.74 | 9.79 | 9.32 | 9.61 | 1,385,683 | 9.61 |
| 7/03/2025 | 10.32 | 10.32 | 9.68 | 9.92 | 1,936,213 | 9.92 |
| 7/02/2025 | 10.40 | 10.75 | 10.25 | 10.52 | 619,756 | 10.52 |
| 7/01/2025 | 10.63 | 10.75 | 10.18 | 10.53 | 1,065,401 | 10.53 |
| 6/30/2025 | 11.00 | 11.24 | 10.42 | 10.96 | 1,680,732 | 10.96 |
| 6/27/2025 | 11.78 | 11.80 | 10.91 | 11.19 | 3,351,269 | 11.19 |
| 6/26/2025 | 12.42 | 13.18 | 12.20 | 12.73 | 1,792,738 | 12.73 |
| 6/25/2025 | 12.70 | 12.74 | 11.75 | 12.37 | 1,242,012 | 12.37 |
| 6/24/2025 | 12.45 | 12.80 | 12.02 | 12.70 | 954,698 | 12.70 |
| 6/23/2025 | 11.99 | 12.60 | 11.52 | 12.53 | 1,730,469 | 12.53 |
| 6/20/2025 | 13.02 | 13.72 | 12.05 | 12.14 | 6,497,584 | 12.14 |
| 6/18/2025 | 12.24 | 13.34 | 12.24 | 12.67 | 2,442,019 | 12.67 |
| 6/17/2025 | 13.65 | 13.88 | 11.70 | 12.00 | 3,318,106 | 12.00 |
| 6/16/2025 | 14.09 | 14.90 | 13.63 | 13.97 | 2,942,611 | 13.97 |
| 6/13/2025 | 14.11 | 14.97 | 13.17 | 13.24 | 3,558,010 | 13.24 |
| 6/12/2025 | 12.52 | 15.03 | 12.52 | 14.53 | 6,540,074 | 14.53 |
| 6/11/2025 | 11.90 | 12.70 | 11.52 | 12.45 | 3,799,075 | 12.45 |
| 6/10/2025 | 13.45 | 14.03 | 12.28 | 12.80 | 4,354,926 | 12.80 |
| 6/09/2025 | 12.00 | 13.62 | 11.70 | 13.08 | 4,769,424 | 13.08 |
| 6/06/2025 | 10.91 | 12.02 | 10.61 | 11.55 | 3,270,603 | 11.55 |
| 6/05/2025 | 10.97 | 11.28 | 9.85 | 10.51 | 4,102,982 | 10.51 |
| 6/04/2025 | 9.43 | 10.80 | 9.01 | 10.35 | 3,822,236 | 10.35 |
| 6/03/2025 | 9.30 | 9.44 | 8.77 | 9.08 | 1,224,608 | 9.08 |
| 6/02/2025 | 9.68 | 10.16 | 9.00 | 9.44 | 1,602,898 | 9.44 |
| 5/30/2025 | 8.15 | 9.15 | 8.06 | 8.95 | 1,394,765 | 8.95 |
| 5/29/2025 | 8.55 | 8.55 | 8.00 | 8.07 | 687,886 | 8.07 |
| 5/28/2025 | 8.37 | 8.80 | 8.12 | 8.33 | 542,620 | 8.33 |
| 5/27/2025 | 9.48 | 9.48 | 8.32 | 8.46 | 735,132 | 8.46 |
| 5/23/2025 | 9.05 | 9.64 | 9.05 | 9.30 | 643,307 | 9.30 |
| 5/22/2025 | 9.24 | 9.39 | 9.03 | 9.11 | 358,750 | 9.11 |
| 5/21/2025 | 9.35 | 9.48 | 9.00 | 9.21 | 400,165 | 9.21 |
| 5/20/2025 | 9.66 | 9.92 | 9.38 | 9.42 | 477,648 | 9.42 |
| 5/19/2025 | 9.70 | 10.36 | 9.56 | 9.69 | 629,101 | 9.69 |
| 5/16/2025 | 9.77 | 9.90 | 9.22 | 9.77 | 566,819 | 9.77 |
| 5/15/2025 | 8.77 | 9.91 | 8.70 | 9.46 | 887,416 | 9.46 |
| 5/14/2025 | 8.64 | 8.92 | 8.44 | 8.89 | 544,838 | 8.89 |
| 5/13/2025 | 8.82 | 9.05 | 8.26 | 8.85 | 563,648 | 8.85 |
| 5/12/2025 | 9.45 | 9.70 | 8.60 | 8.78 | 1,040,859 | 8.78 |
| 5/09/2025 | 10.05 | 10.10 | 9.40 | 9.62 | 757,793 | 9.62 |
| 5/08/2025 | 10.55 | 10.72 | 9.65 | 10.00 | 865,542 | 10.00 |
| 5/07/2025 | 10.30 | 10.93 | 10.28 | 10.64 | 643,637 | 10.64 |
| 5/06/2025 | 11.14 | 11.18 | 10.16 | 10.28 | 716,726 | 10.28 |
| 5/05/2025 | 10.29 | 11.29 | 10.16 | 11.25 | 1,144,315 | 11.25 |
| 5/02/2025 | 9.70 | 10.31 | 9.00 | 10.31 | 1,136,414 | 10.31 |
| 5/01/2025 | 11.00 | 11.10 | 9.37 | 9.66 | 1,405,733 | 9.66 |
| 4/30/2025 | 11.80 | 12.10 | 10.26 | 10.51 | 1,586,987 | 10.51 |
| 4/29/2025 | 13.15 | 14.00 | 12.50 | 12.86 | 1,328,752 | 12.86 |
| 4/28/2025 | 12.32 | 13.11 | 12.14 | 12.95 | 1,026,223 | 12.95 |
| 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 |