USA Rare Earth Inc (USAR) NASDAQ

Currency In USD

USAR Historical Return

If you invested $1000 in USA Rare Earth Inc (USAR) since IPO date, it would be worth $1,687.19 as of September 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,667.32, while $1000 invested 1 year ago would be worth $951.82. This corresponds to total returns of 68.72%, 66.73%, -4.82%, respectively, with annualized returns of 17.82%, 18.6%, -4.82%.

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
September 22, 2026	16.9	16.99	16.99	17.1	16.24	12.25M
September 21, 2026	16.7	16.78	16.78	17.04	16.28	17.62M
September 18, 2026	15.95	15.37	15.37	16.08	15.15	17.05M
September 17, 2026	15.55	15.63	15.63	15.94	15.4	12.14M
September 16, 2026	15.68	15.1	15.1	15.69	14.88	15.17M
September 15, 2026	15.53	15.4	15.4	15.84	15.29	7.5M
September 11, 2026	16.04	15.56	15.56	16.12	15.51	14.7M
September 10, 2026	16.95	16.04	16.04	16.97	16	16.99M
September 09, 2026	17.46	17.06	17.06	17.63	17.01	10.56M
September 08, 2026	17.49	17.66	17.66	18.32	17.41	16.95M
September 04, 2026	18.65	17.61	17.61	19.3	17.26	21.73M
September 03, 2026	18.05	17.69	17.69	18.18	17.6	7.5M
September 02, 2026	17.36	17.85	17.85	17.9	17.28	8.01M
September 01, 2026	17.14	17.26	17.26	17.8	16.96	9.84M
August 31, 2026	17.83	17.82	17.82	18.19	17.59	7.09M
August 28, 2026	19.45	17.99	17.99	19.74	17.81	12.9M
August 27, 2026	19	19.25	19.25	19.44	18.46	14.71M
August 26, 2026	19.52	18.92	18.92	20.52	18.7	14.47M
August 25, 2026	18.48	19.41	19.41	19.47	17.97	13.51M
August 24, 2026	18.71	18.29	18.29	18.94	17.68	14.93M
August 21, 2026	17.62	19.26	19.26	19.54	17.54	21.48M
August 20, 2026	17.77	17.11	17.11	17.8	16.95	13.14M
August 19, 2026	18.51	18.09	18.09	18.95	17.91	9.22M
August 18, 2026	18.39	18.51	18.51	19.5	18.22	8.76M
August 17, 2026	19.75	19.29	19.29	19.78	18.81	11.98M
August 14, 2026	18.6	20	20	20.5	18.56	16.46M
August 13, 2026	18.25	18.61	18.61	19.16	18.22	8.88M
August 12, 2026	19.25	18.41	18.41	19.41	17.95	11.1M
August 11, 2026	18.73	18.91	18.91	19.41	18.2	15.09M
August 10, 2026	19.42	19.04	19.04	19.77	18.95	16.15M
August 07, 2026	18.36	19.33	19.33	19.62	18.13	18.91M
August 06, 2026	16.54	17.41	17.41	18.01	16.42	10.36M
August 05, 2026	17.33	17.16	17.16	17.61	16.7	9.28M
August 04, 2026	16.44	17.27	17.27	17.61	16.28	13.69M
August 03, 2026	14.63	15.86	15.86	16.06	14.33	10.97M
July 31, 2026	15.27	14.95	14.95	15.37	14.19	11.62M
July 30, 2026	13.76	14.65	14.65	14.72	13.62	10.91M
July 29, 2026	13.96	13.07	13.07	14.1	12.93	13.31M
July 28, 2026	14.39	14.06	14.06	14.49	13.46	13.04M
July 27, 2026	14.28	14.93	14.93	15.3	14.25	8.73M
July 23, 2026	15.39	15.14	15.14	15.72	14.87	8.43M
July 22, 2026	15.62	15.82	15.82	16.45	15.57	9.57M
July 21, 2026	15.47	15.8	15.8	16.05	15.29	9.3M
July 20, 2026	15.63	15.23	15.23	15.88	14.82	14.94M
July 17, 2026	15.43	15.65	15.65	16.2	15.12	9.78M
July 16, 2026	16.87	15.91	15.91	16.95	15.7	12.18M
July 15, 2026	18.08	17.31	17.31	18.33	16.89	8.04M
July 14, 2026	17.9	18.19	18.19	18.46	17.7	10.14M
July 13, 2026	17.91	17.21	17.21	18.1	16.98	9.14M
July 10, 2026	18.8	18.48	18.48	19.08	18.3	5.91M
July 09, 2026	18.52	18.87	18.87	19.28	18.27	8.29M
July 08, 2026	17.51	18.45	18.45	18.66	17.51	9.29M
July 07, 2026	18.82	17.78	17.78	18.98	17.29	14.13M
July 06, 2026	19.09	19.35	19.35	19.98	19.05	7.36M
July 02, 2026	20.19	19.15	19.15	20.74	18.54	14.12M
July 01, 2026	21.07	19.98	19.98	21.71	19.95	13.32M
June 30, 2026	21.01	21.58	21.58	21.7	20.85	8.91M
June 29, 2026	20.52	21.04	21.04	21.08	19.82	9.88M
June 26, 2026	20.02	20.47	20.47	20.71	19.89	16.96M
June 25, 2026	21.92	20.66	20.66	22.03	20.07	11.78M