USA Rare Earth Inc (USARW)
NASDAQ: USARW
· Real-Time Price · USD
4.38
-0.56 (-11.34%)
At close: Aug 20, 2025, 3:58 PM
4.74
8.22%
After-hours: Aug 20, 2025, 07:44 PM EDT
USARW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.30 | 5.43 | 4.50 | 4.94 | 4.94 | -11.15% | 297,812 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.07 | 5.56 | 5.56 | -10.75% | 259,459 |
| Aug 15, 2025 | 6.68 | 6.68 | 5.82 | 6.23 | 6.23 | -4.30% | 1,986,801 |
| Aug 14, 2025 | 6.59 | 7.41 | 6.26 | 6.51 | 6.51 | -1.36% | 4,559,872 |
| Aug 13, 2025 | 7.91 | 8.15 | 6.37 | 6.60 | 6.60 | -17.50% | 811,781 |
| Aug 12, 2025 | 6.30 | 8.52 | 6.21 | 8.00 | 8.00 | 30.08% | 2,787,217 |
| Aug 11, 2025 | 6.99 | 7.06 | 6.10 | 6.15 | 6.15 | -4.65% | 529,160 |
| Aug 8, 2025 | 6.01 | 6.59 | 5.83 | 6.45 | 6.45 | 13.56% | 528,395 |
| Aug 7, 2025 | 4.81 | 5.74 | 4.66 | 5.68 | 5.68 | 19.58% | 667,455 |
| Aug 6, 2025 | 5.35 | 5.35 | 4.41 | 4.75 | 4.75 | -6.86% | 450,803 |
| Aug 5, 2025 | 4.55 | 5.46 | 4.55 | 5.10 | 5.10 | 9.44% | 366,973 |
| Aug 4, 2025 | 4.86 | 5.18 | 4.51 | 4.66 | 4.66 | 3.33% | 640,570 |
| Aug 1, 2025 | 4.05 | 4.51 | 3.71 | 4.51 | 4.51 | 12.47% | 673,999 |
| Jul 31, 2025 | 3.37 | 4.20 | 3.37 | 4.01 | 4.01 | 18.99% | 446,148 |
| Jul 30, 2025 | 3.42 | 3.59 | 3.25 | 3.37 | 3.37 | 2.12% | 182,785 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.25 | 3.30 | 3.30 | -9.84% | 100,119 |
| Jul 28, 2025 | 3.77 | 3.77 | 3.55 | 3.66 | 3.66 | -2.92% | 97,453 |
| Jul 25, 2025 | 3.97 | 4.06 | 3.74 | 3.77 | 3.77 | -2.33% | 199,851 |
| Jul 24, 2025 | 4.00 | 4.08 | 3.76 | 3.86 | 3.86 | -2.28% | 166,791 |
| Jul 23, 2025 | 4.42 | 4.42 | 3.90 | 3.95 | 3.95 | -4.13% | 150,928 |