USA Rare Earth Inc (USAR) NASDAQ
19.46
-0.29(-1.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.46
-0.29(-1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 18.29 | 16.82 | 13.47M |
| February 19, 2026 | 18.09 | 18.39 | 0 | 18.44 | 17.33 | 19.58M |
| February 18, 2026 | 19.08 | 18.2 | 0 | 19.33 | 18.19 | 12.39M |
| February 17, 2026 | 19.25 | 19.02 | 0 | 19.54 | 18.42 | 15.18M |
| February 13, 2026 | 19.45 | 19.4 | 0 | 19.98 | 18.7 | 12.6M |
| February 12, 2026 | 21.21 | 19.08 | 0 | 21.25 | 18.69 | 31.34M |
| February 11, 2026 | 22.61 | 21.77 | 0 | 22.85 | 20.55 | 12.34M |
| February 10, 2026 | 23.16 | 21.88 | 0 | 23.74 | 21.74 | 10.09M |
| February 09, 2026 | 21.49 | 23.44 | 0 | 23.59 | 20.75 | 12.87M |
| February 06, 2026 | 21.44 | 21.84 | 0 | 21.99 | 20.51 | 17.29M |
| February 05, 2026 | 22.53 | 20.6 | 0 | 23.19 | 20.45 | 21.44M |
| February 04, 2026 | 26.09 | 23.53 | 0 | 26.2 | 22.07 | 34.31M |
| February 03, 2026 | 23.59 | 25.97 | 0 | 26.36 | 23.29 | 51.9M |
| February 02, 2026 | 24.25 | 22.11 | 0 | 26.02 | 21.79 | 48.63M |
| January 30, 2026 | 22.86 | 22.42 | 0 | 24.73 | 22.22 | 29.84M |
| January 29, 2026 | 22.71 | 22.07 | 0 | 22.87 | 21.03 | 41.58M |
| January 28, 2026 | 26.42 | 25.18 | 0 | 26.42 | 23.99 | 37.19M |
| January 27, 2026 | 27 | 26.35 | 0 | 29.69 | 24.77 | 49.43M |
| January 26, 2026 | 30.56 | 26.72 | 0 | 32.07 | 25.8 | 122.6M |
| January 23, 2026 | 23.62 | 24.77 | 0 | 25.27 | 21.88 | 26.61M |
| January 22, 2026 | 19.97 | 22.71 | 0 | 23.85 | 19.92 | 30.96M |
| January 21, 2026 | 19.9 | 19.33 | 0 | 21.64 | 17.78 | 24.23M |
| January 20, 2026 | 18.03 | 19.2 | 0 | 20.27 | 17.87 | 22.79M |
| January 16, 2026 | 16.92 | 17.69 | 0 | 17.8 | 16.05 | 9.71M |
| January 15, 2026 | 17.69 | 16.79 | 0 | 17.76 | 16.66 | 11.33M |
| January 14, 2026 | 16.67 | 18.28 | 0 | 18.47 | 15.73 | 16.07M |
| January 13, 2026 | 18.37 | 16.67 | 0 | 19.18 | 16.35 | 14.6M |
| January 12, 2026 | 17.67 | 17.74 | 0 | 18.15 | 16.72 | 11.99M |
| January 09, 2026 | 17.19 | 17.28 | 0 | 18.01 | 16.64 | 11.01M |
| January 08, 2026 | 16.74 | 16.73 | 0 | 17.62 | 16.26 | 7.16M |
| January 07, 2026 | 17.08 | 17.19 | 0 | 18.41 | 16.89 | 12.57M |
| January 06, 2026 | 16.4 | 17.52 | 0 | 18.21 | 16.09 | 17.57M |
| January 05, 2026 | 14.5 | 15.8 | 0 | 16.14 | 14.34 | 11.8M |
| January 02, 2026 | 12.28 | 14.15 | 0 | 14.41 | 12.17 | 11.39M |
| December 31, 2025 | 12.13 | 11.9 | 0 | 12.25 | 11.72 | 7.62M |
| December 30, 2025 | 12.68 | 12.13 | 0 | 12.74 | 12.07 | 6.89M |
| December 29, 2025 | 13.15 | 12.7 | 0 | 13.63 | 12.61 | 6.67M |
| December 26, 2025 | 14.48 | 13.51 | 0 | 14.52 | 13 | 8.07M |
| December 24, 2025 | 14 | 14.53 | 0 | 14.67 | 13.81 | 3.55M |
| December 23, 2025 | 13.97 | 14.11 | 0 | 14.7 | 13.68 | 7.65M |
| December 22, 2025 | 14.19 | 14.04 | 0 | 14.8 | 13.88 | 6.94M |
| December 19, 2025 | 13.31 | 13.84 | 0 | 14.02 | 13.3 | 23.84M |
| December 18, 2025 | 13.74 | 13.52 | 0 | 14.7 | 13.24 | 7.63M |
| December 17, 2025 | 14.89 | 13.56 | 0 | 15.69 | 13.5 | 7.72M |
| December 16, 2025 | 14.74 | 15 | 0 | 15.34 | 14.6 | 6.27M |