USA Rare Earth, Inc. Class A USAR
NASDAQ · United States · Producer Manufacturing
$13.65-0.43 (-3.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.70 | -2.68% | $14.09 | $14.20 | $13.61 | 3.18M |
| 2026-09-30 | $14.08 | +0.04% | $14.10 | $14.75 | $14.06 | 12.56M |
| 2026-09-29 | $14.07 | -2.36% | $14.59 | $14.59 | $13.95 | 12.31M |
| 2026-09-28 | $14.41 | -5.04% | $14.94 | $15.01 | $14.37 | 13.70M |
| 2026-09-25 | $15.18 | -1.30% | $15.41 | $15.54 | $15.02 | 10.06M |
| 2026-09-24 | $15.38 | -2.84% | $15.48 | $15.56 | $15.06 | 13.91M |
| 2026-09-23 | $15.83 | -6.83% | $16.80 | $16.80 | $15.80 | 13.26M |
| 2026-09-22 | $16.99 | +1.25% | $16.90 | $17.10 | $16.24 | 12.35M |
| 2026-09-21 | $16.78 | +9.17% | $16.70 | $17.04 | $16.28 | 17.77M |
| 2026-09-18 | $15.37 | -1.66% | $15.94 | $16.08 | $15.15 | 17.29M |
| 2026-09-17 | $15.63 | +3.51% | $15.55 | $15.94 | $15.40 | 12.18M |
| 2026-09-16 | $15.10 | -1.95% | $15.68 | $15.69 | $14.88 | 15.29M |
| 2026-09-15 | $15.40 | -1.97% | $15.53 | $15.84 | $15.29 | 7.54M |
| 2026-09-14 | $15.71 | +0.96% | $15.25 | $16.07 | $15.25 | 10.59M |
| 2026-09-11 | $15.56 | -2.99% | $16.04 | $16.12 | $15.51 | 14.77M |
| 2026-09-10 | $16.04 | -5.98% | $16.94 | $16.97 | $16.00 | 17.08M |
| 2026-09-09 | $17.06 | -3.40% | $17.46 | $17.63 | $17.01 | 10.62M |
| 2026-09-08 | $17.66 | +0.28% | $17.49 | $18.32 | $17.41 | 17.00M |
| 2026-09-04 | $17.61 | -0.45% | $18.65 | $19.30 | $17.25 | 22.19M |
| 2026-09-03 | $17.69 | -0.90% | $18.05 | $18.18 | $17.60 | 7.55M |
| 2026-09-02 | $17.85 | +3.42% | $17.36 | $17.90 | $17.28 | 8.08M |
| 2026-09-01 | $17.26 | -3.14% | $17.14 | $17.80 | $16.96 | 9.87M |
| 2026-08-31 | $17.82 | -0.94% | $17.83 | $18.19 | $17.59 | 7.12M |
| 2026-08-28 | $17.99 | -6.55% | $19.45 | $19.74 | $17.81 | 12.95M |
| 2026-08-27 | $19.25 | +1.74% | $19.00 | $19.44 | $18.46 | 14.76M |
| 2026-08-26 | $18.92 | -2.52% | $19.52 | $20.52 | $18.69 | 14.64M |
| 2026-08-25 | $19.41 | +6.12% | $18.48 | $19.47 | $17.97 | 13.62M |
| 2026-08-24 | $18.29 | -5.04% | $18.71 | $18.94 | $17.68 | 14.97M |
| 2026-08-21 | $19.26 | +12.57% | $17.62 | $19.54 | $17.54 | 21.59M |
| 2026-08-20 | $17.11 | -5.42% | $17.77 | $17.80 | $16.95 | 13.20M |
| 2026-08-19 | $18.09 | -2.27% | $18.51 | $18.95 | $17.91 | 9.28M |
| 2026-08-18 | $18.51 | -4.04% | $18.39 | $19.50 | $18.22 | 8.85M |
| 2026-08-17 | $19.29 | -3.55% | $19.75 | $19.78 | $18.81 | 12.04M |
| 2026-08-14 | $20.00 | +7.47% | $18.59 | $20.50 | $18.56 | 16.53M |
| 2026-08-13 | $18.61 | +1.09% | $18.25 | $19.16 | $18.22 | 8.91M |
| 2026-08-12 | $18.41 | -2.64% | $19.25 | $19.41 | $17.95 | 11.15M |
| 2026-08-11 | $18.91 | -0.68% | $18.73 | $19.41 | $18.20 | 15.14M |
| 2026-08-10 | $19.04 | -1.50% | $19.42 | $19.77 | $18.95 | 17.43M |
| 2026-08-07 | $19.33 | +11.03% | $18.36 | $19.62 | $18.13 | 19.08M |
| 2026-08-06 | $17.41 | +1.46% | $16.54 | $18.01 | $16.42 | 10.45M |
| 2026-08-05 | $17.16 | -0.67% | $17.33 | $17.61 | $16.70 | 9.38M |
| 2026-08-04 | $17.27 | +8.92% | $16.44 | $17.61 | $16.28 | 13.88M |
| 2026-08-03 | $15.86 | +6.09% | $14.63 | $16.06 | $14.33 | 11.16M |
| 2026-07-31 | $14.95 | +2.05% | $15.27 | $15.37 | $14.19 | 11.68M |
| 2026-07-30 | $14.65 | +12.09% | $13.76 | $14.72 | $13.62 | 11.21M |
| 2026-07-29 | $13.07 | -7.04% | $13.96 | $14.10 | $12.93 | 13.48M |
| 2026-07-28 | $14.06 | -5.83% | $14.39 | $14.49 | $13.46 | 13.17M |
| 2026-07-27 | $14.93 | +5.51% | $14.28 | $15.30 | $14.25 | 8.78M |
| 2026-07-24 | $14.15 | -6.54% | $15.08 | $15.11 | $14.14 | 9.02M |
| 2026-07-23 | $15.14 | -4.30% | $15.39 | $15.72 | $14.86 | 8.48M |
| 2026-07-22 | $15.82 | +0.13% | $15.62 | $16.45 | $15.57 | 9.61M |
| 2026-07-21 | $15.80 | +3.74% | $15.47 | $16.05 | $15.29 | 9.37M |
| 2026-07-20 | $15.23 | -2.68% | $15.63 | $15.88 | $14.81 | 14.99M |
| 2026-07-17 | $15.65 | -1.63% | $15.43 | $16.20 | $15.12 | 9.80M |
| 2026-07-16 | $15.91 | -8.09% | $16.87 | $16.95 | $15.70 | 12.28M |
| 2026-07-15 | $17.31 | -4.84% | $18.08 | $18.33 | $16.89 | 8.06M |
| 2026-07-14 | $18.19 | +5.69% | $17.90 | $18.46 | $17.70 | 10.18M |
| 2026-07-13 | $17.21 | -6.87% | $17.91 | $18.10 | $16.98 | 9.21M |
| 2026-07-10 | $18.48 | -2.07% | $18.80 | $19.08 | $18.30 | 5.94M |
| 2026-07-09 | $18.87 | +2.28% | $18.52 | $19.28 | $18.27 | 8.32M |
| 2026-07-08 | $18.45 | +3.77% | $17.51 | $18.66 | $17.51 | 9.33M |
| 2026-07-07 | $17.78 | -8.11% | $18.82 | $18.98 | $17.29 | 14.19M |
| 2026-07-06 | $19.35 | +1.04% | $19.09 | $19.98 | $19.05 | 7.39M |
| 2026-07-02 | $19.15 | -4.15% | $20.19 | $20.74 | $18.54 | 14.16M |
| 2026-07-01 | $19.98 | -7.41% | $21.07 | $21.71 | $19.94 | 13.42M |
| 2026-06-30 | $21.58 | +2.57% | $21.01 | $21.70 | $20.85 | 9.01M |
| 2026-06-29 | $21.04 | +2.78% | $20.52 | $21.08 | $19.82 | 10.06M |
| 2026-06-26 | $20.47 | -0.92% | $20.02 | $20.71 | $19.89 | 17.08M |
| 2026-06-25 | $20.66 | -3.55% | $21.92 | $22.03 | $20.07 | 11.82M |
| 2026-06-24 | $21.42 | -6.42% | $22.48 | $22.56 | $21.11 | 13.17M |
| 2026-06-23 | $22.89 | -5.10% | $22.27 | $25.06 | $22.21 | 11.51M |
| 2026-06-22 | $24.12 | -2.11% | $25.00 | $26.07 | $23.84 | 16.09M |
| 2026-06-18 | $24.64 | +4.63% | $24.24 | $24.79 | $22.87 | 21.35M |
| 2026-06-17 | $23.55 | +8.33% | $21.91 | $24.49 | $21.86 | 19.81M |
| 2026-06-16 | $21.74 | -5.56% | $22.75 | $23.08 | $21.59 | 13.11M |
| 2026-06-15 | $23.02 | +4.68% | $23.30 | $23.70 | $22.90 | 13.79M |
| 2026-06-12 | $21.99 | -2.53% | $22.87 | $22.88 | $21.29 | 14.31M |
| 2026-06-11 | $22.56 | +10.97% | $20.39 | $22.65 | $20.20 | 14.37M |
| 2026-06-10 | $20.33 | -2.73% | $20.95 | $21.83 | $20.32 | 13.30M |
| 2026-06-09 | $20.90 | -5.90% | $22.27 | $22.70 | $19.89 | 22.30M |
| 2026-06-08 | $22.21 | -1.16% | $23.79 | $23.79 | $22.10 | 16.56M |
| 2026-06-05 | $22.47 | -17.08% | $25.93 | $26.05 | $22.16 | 23.69M |
| 2026-06-04 | $27.10 | -3.15% | $27.03 | $27.48 | $26.28 | 13.25M |
| 2026-06-03 | $27.98 | -8.86% | $31.30 | $32.80 | $27.58 | 22.81M |
| 2026-06-02 | $30.70 | +4.32% | $30.52 | $31.59 | $29.56 | 16.09M |
| 2026-06-01 | $29.43 | +5.07% | $27.84 | $30.70 | $27.45 | 22.26M |
| 2026-05-29 | $28.01 | -0.64% | $27.95 | $28.13 | $26.55 | 15.13M |
| 2026-05-28 | $28.19 | +5.58% | $26.45 | $28.59 | $25.79 | 15.02M |
| 2026-05-27 | $26.70 | -3.71% | $27.31 | $27.79 | $26.05 | 14.63M |
| 2026-05-26 | $27.73 | +9.60% | $25.65 | $28.62 | $25.32 | 23.51M |