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

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

Date Range:

2025-05-13 - 2025-08-13

Date	Open	High	Low	Close	Volume	Adjusted Close
8/12/2025	15.75	19.68	15.61	19.04	18,042,720	19.04
8/11/2025	16.81	17.35	15.38	15.44	10,950,288	15.44
8/08/2025	15.61	16.73	15.23	16.26	11,312,807	16.26
8/07/2025	13.79	15.14	13.33	15.04	9,387,674	15.04
8/06/2025	14.45	14.45	13.28	13.45	4,924,273	13.45
8/05/2025	14.10	15.41	13.72	14.13	8,523,535	14.13
8/04/2025	14.79	15.16	13.73	13.99	10,442,514	13.99
8/01/2025	12.82	14.00	12.03	13.94	10,790,804	13.94
7/31/2025	11.24	12.90	11.13	12.71	6,613,043	12.71
7/30/2025	11.05	11.47	10.91	11.15	1,711,374	11.15
7/29/2025	12.14	12.30	10.93	11.05	2,747,617	11.05
7/28/2025	12.12	12.14	11.46	12.10	2,955,719	12.10
7/25/2025	12.24	12.65	11.93	12.02	2,748,127	12.02
7/24/2025	12.79	12.94	12.06	12.30	3,085,605	12.30
7/23/2025	13.14	13.24	12.45	12.74	3,304,800	12.74
7/22/2025	13.28	13.37	12.52	13.01	4,422,295	13.01
7/21/2025	14.62	14.67	13.61	13.68	3,935,488	13.68
7/18/2025	15.19	15.30	14.12	14.62	5,526,577	14.62
7/17/2025	14.53	15.95	13.80	15.45	9,984,882	15.45
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