USA Rare Earth Inc - USAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	18.52	17.04	17.04	19.02	16.98	9.21M
December 11, 2025	16.31	18.77	18.77	18.9	16.12	11.86M
December 10, 2025	18.07	16.74	16.74	18.31	16.47	10.66M
December 09, 2025	16.76	17.51	17.51	17.74	16.24	7.77M
December 08, 2025	17.51	17.12	17.12	17.88	16.23	10.51M
December 05, 2025	16.48	17.22	17.22	17.8	16.48	14.06M
December 04, 2025	14.05	17.48	17.48	17.73	13.94	22.9M
December 03, 2025	13.49	14.02	14.02	14.24	13.09	7.06M
December 02, 2025	12.68	13.64	13.64	13.98	12.66	9.49M
December 01, 2025	13.36	12.59	12.59	13.38	12.51	7.91M
November 28, 2025	12.75	13.45	13.45	13.61	12.64	6.42M
November 26, 2025	12.14	12.43	12.43	12.6	12.06	6.83M
November 25, 2025	12.02	12.1	12.1	12.27	11.45	6M
November 24, 2025	12.4	12.37	12.37	12.52	12.05	7.79M
November 21, 2025	12.2	12.22	12.22	12.36	11.54	10.01M
November 20, 2025	14.21	12.2	12.2	14.68	12.19	14.12M
November 19, 2025	15.48	14.3	14.3	15.75	14.18	10.21M
November 18, 2025	14.12	15.26	15.26	15.7	14.1	6.3M
November 17, 2025	14.51	14.45	14.45	14.94	14.1	6.34M
November 14, 2025	14.28	14.49	14.49	15.06	13.93	9.32M
November 13, 2025	16.8	14.85	14.85	17.14	14.68	9.57M
November 12, 2025	17.73	16.92	16.92	18.56	16.43	9.16M
November 11, 2025	17.38	17.77	17.77	18.15	16.9	8.18M
November 10, 2025	17.65	17.23	17.23	17.75	16.6	11.04M
November 07, 2025	14.85	17.36	17.36	17.45	14.85	15.75M
November 06, 2025	16.98	15.82	15.82	17	15.74	13.37M
November 05, 2025	16.45	16.87	16.87	17.31	16.23	10.51M
November 04, 2025	16.25	16.34	16.34	17.27	15.73	11.1M
November 03, 2025	18.99	16.91	16.91	19	16.5	17.06M
October 31, 2025	19.85	19.45	19.45	20.4	18.85	10.59M
October 30, 2025	21	19.68	19.68	21.4	18.99	16.66M
October 29, 2025	20.24	20.1	20.1	20.87	19.37	10.79M
October 28, 2025	21.25	20.13	20.13	22.17	20.03	11.41M
October 27, 2025	21.35	21.6	21.6	21.73	20.15	20.55M
October 24, 2025	24.66	23.57	23.57	25.48	23.51	11.64M
October 23, 2025	25.09	24.05	24.05	25.48	23.83	7.8M
October 22, 2025	25.28	24.46	24.46	26.45	23.4	19.09M
October 21, 2025	29	26.73	26.73	29.7	26.34	18.98M
October 20, 2025	29.71	31.59	31.59	32.25	26.8	34.29M
October 17, 2025	25.79	27.73	27.73	29.89	25.63	19.9M
October 16, 2025	33.72	28.54	28.54	34.03	28.36	25.04M
October 15, 2025	35.66	33.68	33.68	35.92	31.4	32.29M
October 14, 2025	41.95	37.54	37.54	41.99	33.73	44.2M
October 13, 2025	38.57	38.68	38.68	43.98	37.5	49.82M
October 10, 2025	34.24	32.61	32.61	37.85	31.31	47.29M
October 09, 2025	28.7	31.07	31.07	32.59	27.82	26.66M
October 08, 2025	29.58	27.02	27.02	29.75	25.76	14.87M
October 07, 2025	27.25	28.27	28.27	30.92	26.75	21.49M
October 06, 2025	28	26.32	26.32	29.1	25.13	19.72M
October 03, 2025	26.09	25.96	25.96	28.25	25.01	40.99M
October 02, 2025	18.51	22.71	22.71	23.37	18.5	24.64M
October 01, 2025	17.52	18.41	18.41	18.65	17.27	6.66M
September 30, 2025	17.38	17.19	17.19	18.1	16.3	4.94M
September 29, 2025	18.65	17.54	17.54	19.01	16.88	7.89M
September 26, 2025	17.98	17.33	17.33	18.06	16.37	7.54M
September 25, 2025	15.95	18.19	18.19	19.08	15.45	12.33M
September 24, 2025	18.19	16.66	16.66	18.46	16.65	6.99M
September 23, 2025	16.28	17.85	17.85	18.15	16.21	11.38M
September 22, 2025	16	16.08	16.08	16.1	15.42	3.92M
September 19, 2025	16.52	16.25	16.25	16.59	15.71	10.7M

USA Rare Earth Inc (USAR) NASDAQ