USA Rare Earth Inc (USAR) NASDAQ

18.43

+0.08(+0.44%)

Updated at April 16 04:00PM

Currency In USD

USAR Historical Return

If you invested $1000 in USA Rare Earth Inc (USAR) since IPO date, it would be worth $1,830.19 as of April 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,308.02, while $1000 invested 6 months ago would be worth $664.62. This corresponds to total returns of 83.02%, 30.8%, -33.54%, respectively, with annualized returns of 24.55%, 30.8%, -33.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2026	18.71	18.43	18.43	18.8	17.87	10.07M
April 15, 2026	17.33	18.35	18.35	18.77	17.2	14.86M
April 14, 2026	17.38	16.99	16.99	17.79	16.48	8.35M
April 13, 2026	15.71	16.79	16.79	17.05	15.47	9.74M
April 10, 2026	17.17	16.15	16.15	18.15	16.12	12.58M
April 09, 2026	16.38	16.72	16.72	17.17	16.06	8.66M
April 08, 2026	16.01	16.78	16.78	16.98	15.96	15.33M
April 07, 2026	15.29	14.64	14.64	15.34	14.22	12.77M
April 06, 2026	15.71	15.28	15.28	16.16	15.08	8.31M
April 02, 2026	14.18	15.92	15.92	16.33	14.07	13.13M
April 01, 2026	15.67	14.8	14.8	15.89	14.64	11.5M
March 31, 2026	14.64	15.14	15.14	15.22	14.37	13.17M
March 30, 2026	15.69	14.23	14.23	15.97	13.87	12.23M
March 27, 2026	15.75	15.42	15.42	15.95	15.05	8.73M
March 26, 2026	16.3	16	16	16.59	15.79	9.76M
March 25, 2026	17.11	16.64	16.64	17.6	16.44	9.38M
March 24, 2026	17.08	16.6	16.6	17.33	16.25	11.2M
March 23, 2026	16.97	17.39	17.39	17.72	16.41	13.81M
March 20, 2026	18	16.24	16.24	18	15.8	32.6M
March 19, 2026	17.82	17.81	17.81	18.13	17.28	11.33M
March 18, 2026	19.39	18.4	18.4	19.69	18.36	11.95M
March 17, 2026	19.24	19.68	19.68	20.2	19.11	9.63M
March 16, 2026	19.78	19.49	19.49	20.58	18.83	12.59M
March 13, 2026	20.06	19.46	19.46	20.58	19.13	11.42M
March 12, 2026	20.5	19.75	19.75	20.59	19.41	10.52M
March 11, 2026	20.39	21.09	21.09	21.45	20.17	13.49M
March 10, 2026	18.73	20.45	20.45	20.84	18.7	16.58M
March 09, 2026	17.33	18.71	18.71	18.91	17.11	11.34M
March 06, 2026	18.51	17.45	17.45	19.29	17.44	14.11M
March 05, 2026	19.08	19.1	19.1	19.7	18.41	10.23M
March 04, 2026	19.75	18.91	18.91	19.89	18.74	9.57M
March 03, 2026	19.61	19.42	19.42	20.41	19.08	10.2M
March 02, 2026	18.44	20.87	20.87	21.06	18.37	13.76M
February 27, 2026	19.69	18.9	18.9	19.7	18.49	10.92M
February 26, 2026	19.91	20.13	20.13	20.47	19.46	11.56M
February 25, 2026	20.53	20.08	20.08	20.75	19.76	11.03M
February 24, 2026	18.26	20.39	20.39	20.55	18.11	16.69M
February 23, 2026	16.93	18.79	18.79	18.93	16.84	14.89M
February 20, 2026	17.91	17.23	17.23	18.29	16.82	13.47M
February 19, 2026	18.09	18.39	18.39	18.44	17.33	19.58M
February 18, 2026	19.08	18.2	18.2	19.33	18.19	12.39M
February 17, 2026	19.25	19.02	19.02	19.54	18.42	15.18M
February 13, 2026	19.45	19.4	19.4	19.98	18.7	12.6M
February 12, 2026	21.21	19.08	19.08	21.25	18.69	31.34M
February 11, 2026	22.61	21.77	21.77	22.85	20.55	12.34M
February 10, 2026	23.16	21.88	21.88	23.74	21.74	10.09M
February 09, 2026	21.49	23.44	23.44	23.59	20.75	12.87M
February 06, 2026	21.44	21.84	21.84	21.99	20.51	17.29M
February 05, 2026	22.53	20.6	20.6	23.19	20.45	21.44M
February 04, 2026	26.09	23.53	23.53	26.2	22.07	34.31M
February 03, 2026	23.59	25.97	25.97	26.36	23.29	51.9M
February 02, 2026	24.25	22.11	22.11	26.02	21.79	48.63M
January 30, 2026	22.86	22.42	22.42	24.73	22.22	29.84M
January 29, 2026	22.71	22.07	22.07	22.87	21.03	41.58M
January 28, 2026	26.42	25.18	25.18	26.42	23.99	37.19M
January 27, 2026	27	26.35	26.35	29.69	24.77	49.43M
January 26, 2026	30.56	26.72	26.72	32.07	25.8	122.6M
January 23, 2026	23.62	24.77	24.77	25.27	21.88	26.61M
January 22, 2026	19.97	22.71	22.71	23.85	19.92	30.96M
January 21, 2026	19.9	19.33	19.33	21.64	17.78	24.23M