USA Rare Earth Inc (USAR)
NASDAQ: USAR
· Real-Time Price · USD
14.27
-0.57 (-3.84%)
At close: Aug 20, 2025, 3:59 PM
14.49
1.53%
After-hours: Aug 20, 2025, 07:59 PM EDT
USAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 14.45 | 14.90 | 13.73 | 14.27 | n/a | -3.84% | 4,220,944 |
| Aug 19, 2025 | 15.16 | 15.20 | 14.10 | 14.84 | 14.84 | -5.48% | 6,667,500 |
| Aug 18, 2025 | 16.77 | 16.85 | 15.48 | 15.70 | 15.70 | -8.67% | 6,437,100 |
| Aug 15, 2025 | 17.51 | 17.53 | 16.40 | 17.19 | 17.19 | -3.32% | 4,771,900 |
| Aug 14, 2025 | 16.70 | 18.19 | 16.55 | 17.78 | 17.78 | 4.65% | 7,029,500 |
| Aug 13, 2025 | 19.18 | 19.51 | 16.51 | 16.99 | 16.99 | -10.77% | 11,165,700 |
| Aug 12, 2025 | 15.75 | 19.68 | 15.61 | 19.04 | 19.04 | 23.32% | 18,028,600 |
| Aug 11, 2025 | 16.81 | 17.35 | 15.38 | 15.44 | 15.44 | -5.04% | 10,987,000 |
| Aug 8, 2025 | 15.61 | 16.73 | 15.23 | 16.26 | 16.26 | 8.11% | 11,312,500 |
| Aug 7, 2025 | 13.79 | 15.14 | 13.33 | 15.04 | 15.04 | 11.82% | 9,455,000 |
| Aug 6, 2025 | 14.45 | 14.45 | 13.28 | 13.45 | 13.45 | -4.81% | 4,943,700 |
| Aug 5, 2025 | 14.10 | 15.41 | 13.72 | 14.13 | 14.13 | 1.00% | 8,535,200 |
| Aug 4, 2025 | 14.79 | 15.16 | 13.73 | 13.99 | 13.99 | 0.36% | 10,467,200 |
| Aug 1, 2025 | 12.82 | 14.00 | 12.03 | 13.94 | 13.94 | 9.68% | 10,790,800 |
| Jul 31, 2025 | 11.24 | 12.90 | 11.13 | 12.71 | 12.71 | 13.99% | 6,655,500 |
| Jul 30, 2025 | 11.05 | 11.47 | 10.91 | 11.15 | 11.15 | 0.90% | 1,716,500 |
| Jul 29, 2025 | 12.14 | 12.30 | 10.93 | 11.05 | 11.05 | -8.68% | 2,752,238 |
| Jul 28, 2025 | 12.12 | 12.14 | 11.47 | 12.10 | 12.10 | 0.67% | 2,964,100 |
| Jul 25, 2025 | 12.24 | 12.65 | 11.93 | 12.02 | 12.02 | -2.28% | 2,748,127 |
| Jul 24, 2025 | 12.79 | 12.94 | 12.06 | 12.30 | 12.30 | -3.45% | 3,090,800 |