USA Rare Earth, Inc. USAR
8.16 USD +0.09 (+1.12%)
Regular-session close
8.01 -0.15 -1.84%
After hours · Nov 13, 7:59 PM ET
7.76 Day range 8.36
7.42 52-week range 30.70
- YTD
- -31.43%
- 1 year
- -45.05%
USAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.09 | 8.36 | 7.76 | 8.16 | +0.09 | +1.12% | 19,177,165 |
| Nov 12, 2026 | 7.93 | 8.47 | 7.69 | 8.07 | -0.20 | -2.42% | 22,780,700 |
| Nov 11, 2026 | 8.28 | 8.83 | 8.18 | 8.27 | +0.35 | +4.42% | 16,591,500 |
| Nov 10, 2026 | 8.26 | 8.60 | 7.62 | 7.92 | -0.84 | -9.59% | 23,844,800 |
| Nov 9, 2026 | 8.39 | 9.14 | 8.16 | 8.76 | +0.53 | +6.44% | 20,105,000 |
| Nov 6, 2026 | 7.78 | 8.29 | 7.47 | 8.23 | +0.81 | +10.92% | 13,323,900 |
| Nov 5, 2026 | 8.06 | 8.21 | 6.84 | 7.42 | -0.78 | -9.51% | 22,567,700 |
| Nov 4, 2026 | 8.77 | 9.02 | 8.05 | 8.20 | -0.51 | -5.86% | 17,456,400 |
| Nov 3, 2026 | 8.94 | 9.03 | 8.57 | 8.71 | -0.14 | -1.58% | 13,108,300 |
| Nov 2, 2026 | 9.78 | 9.88 | 8.82 | 8.85 | -0.77 | -8.00% | 10,177,000 |
| Oct 30, 2026 | 9.88 | 10.04 | 9.19 | 9.62 | -0.90 | -8.56% | 15,893,900 |
| Oct 29, 2026 | 10.15 | 10.89 | 10.08 | 10.52 | +0.04 | +0.38% | 10,613,400 |
| Oct 28, 2026 | 10.41 | 10.49 | 9.85 | 10.48 | +0.08 | +0.77% | 12,677,800 |
| Oct 27, 2026 | 9.12 | 10.48 | 9.01 | 10.40 | +1.49 | +16.72% | 21,291,300 |
| Oct 26, 2026 | 9.26 | 9.32 | 8.89 | 8.91 | -0.42 | -4.50% | 14,270,700 |
| Oct 23, 2026 | 9.52 | 9.58 | 9.26 | 9.33 | -0.30 | -3.12% | 9,691,600 |
| Oct 22, 2026 | 9.80 | 10.06 | 9.41 | 9.63 | -0.60 | -5.87% | 12,665,700 |
| Oct 21, 2026 | 10.33 | 10.35 | 10.08 | 10.23 | +0.17 | +1.69% | 7,937,700 |
| Oct 20, 2026 | 9.89 | 10.40 | 9.72 | 10.06 | -0.03 | -0.30% | 9,705,400 |
| Oct 19, 2026 | 10.79 | 10.80 | 10.06 | 10.09 | -0.45 | -4.27% | 10,473,100 |
| Oct 16, 2026 | 10.98 | 11.22 | 10.41 | 10.54 | -0.55 | -4.96% | 11,017,000 |
| Oct 15, 2026 | 9.89 | 11.13 | 9.82 | 11.09 | +0.77 | +7.46% | 23,725,100 |
| Oct 14, 2026 | 10.91 | 11.07 | 10.15 | 10.32 | -0.96 | -8.51% | 21,103,100 |
| Oct 13, 2026 | 11.59 | 11.64 | 11.26 | 11.28 | -0.54 | -4.57% | 13,781,900 |
| Oct 12, 2026 | 12.37 | 12.45 | 11.80 | 11.82 | -0.74 | -5.89% | 12,983,400 |
| Oct 9, 2026 | 12.70 | 12.79 | 12.40 | 12.56 | -0.07 | -0.55% | 10,958,300 |
| Oct 8, 2026 | 13.03 | 13.29 | 12.42 | 12.63 | -0.60 | -4.54% | 19,974,700 |
| Oct 7, 2026 | 13.33 | 13.39 | 13.03 | 13.23 | -0.51 | -3.71% | 13,999,500 |
| Oct 6, 2026 | 13.81 | 14.06 | 13.73 | 13.74 | +0.09 | +0.66% | 12,584,600 |
| Oct 5, 2026 | 13.66 | 13.76 | 13.28 | 13.65 | +0.06 | +0.44% | 9,785,100 |
| Oct 2, 2026 | 14.05 | 14.09 | 13.54 | 13.59 | -0.21 | -1.52% | 10,902,800 |
| Oct 1, 2026 | 14.08 | 14.20 | 13.47 | 13.80 | -0.28 | -1.99% | 13,320,300 |
| Sep 30, 2026 | 14.10 | 14.75 | 14.06 | 14.08 | +0.01 | +0.07% | 12,617,100 |
| Sep 29, 2026 | 14.59 | 14.59 | 13.95 | 14.07 | -0.34 | -2.36% | 12,310,900 |
| Sep 28, 2026 | 14.94 | 15.01 | 14.37 | 14.41 | -0.77 | -5.07% | 13,697,500 |
| Sep 25, 2026 | 15.41 | 15.54 | 15.02 | 15.18 | -0.20 | -1.30% | 10,058,400 |
| Sep 24, 2026 | 15.48 | 15.56 | 15.06 | 15.38 | -0.45 | -2.84% | 13,906,500 |
| Sep 23, 2026 | 16.80 | 16.80 | 15.80 | 15.83 | -1.16 | -6.83% | 13,262,400 |
| Sep 22, 2026 | 16.90 | 17.10 | 16.24 | 16.99 | +0.21 | +1.25% | 12,352,100 |
| Sep 21, 2026 | 16.70 | 17.04 | 16.28 | 16.78 | +1.41 | +9.17% | 17,767,300 |
| Sep 18, 2026 | 15.94 | 16.08 | 15.15 | 15.37 | -0.26 | -1.66% | 17,292,500 |
| Sep 17, 2026 | 15.55 | 15.94 | 15.40 | 15.63 | +0.53 | +3.51% | 12,180,500 |
| Sep 16, 2026 | 15.68 | 15.69 | 14.88 | 15.10 | -0.30 | -1.95% | 15,289,400 |
| Sep 15, 2026 | 15.53 | 15.84 | 15.29 | 15.40 | -0.31 | -1.97% | 7,541,600 |
| Sep 14, 2026 | 15.25 | 16.07 | 15.25 | 15.71 | +0.15 | +0.96% | 10,589,500 |
| Sep 11, 2026 | 16.04 | 16.12 | 15.51 | 15.56 | -0.48 | -2.99% | 14,766,100 |
| Sep 10, 2026 | 16.94 | 16.97 | 16.00 | 16.04 | -1.02 | -5.98% | 17,082,000 |
| Sep 9, 2026 | 17.46 | 17.63 | 17.01 | 17.06 | -0.60 | -3.40% | 10,619,000 |
| Sep 8, 2026 | 17.49 | 18.32 | 17.41 | 17.66 | +0.05 | +0.28% | 16,995,900 |
| Sep 4, 2026 | 18.65 | 19.30 | 17.25 | 17.61 | -0.08 | -0.45% | 22,190,600 |
| Sep 3, 2026 | 18.05 | 18.18 | 17.60 | 17.69 | -0.16 | -0.90% | 7,547,500 |
| Sep 2, 2026 | 17.36 | 17.90 | 17.28 | 17.85 | +0.59 | +3.42% | 8,076,600 |
| Sep 1, 2026 | 17.14 | 17.80 | 16.96 | 17.26 | -0.56 | -3.14% | 9,871,900 |
| Aug 31, 2026 | 17.83 | 18.19 | 17.59 | 17.82 | -0.17 | -0.94% | 7,120,300 |
| Aug 28, 2026 | 19.45 | 19.74 | 17.81 | 17.99 | -1.26 | -6.55% | 12,948,700 |
| Aug 27, 2026 | 19.00 | 19.44 | 18.46 | 19.25 | +0.33 | +1.74% | 14,762,900 |
| Aug 26, 2026 | 19.52 | 20.52 | 18.69 | 18.92 | -0.49 | -2.52% | 14,635,300 |
| Aug 25, 2026 | 18.48 | 19.47 | 17.97 | 19.41 | +1.12 | +6.12% | 13,620,600 |
| Aug 24, 2026 | 18.71 | 18.94 | 17.68 | 18.29 | -0.97 | -5.04% | 14,967,300 |
| Aug 21, 2026 | 17.62 | 19.54 | 17.54 | 19.26 | +2.15 | +12.57% | 21,587,000 |
| Aug 20, 2026 | 17.77 | 17.80 | 16.95 | 17.11 | -0.98 | -5.42% | 13,201,000 |
| Aug 19, 2026 | 18.51 | 18.95 | 17.91 | 18.09 | -0.42 | -2.27% | 9,283,800 |
| Aug 18, 2026 | 18.39 | 19.50 | 18.22 | 18.51 | -0.78 | -4.04% | 8,847,900 |
| Aug 17, 2026 | 19.75 | 19.78 | 18.81 | 19.29 | -0.71 | -3.55% | 12,043,900 |
| Aug 14, 2026 | 18.59 | 20.50 | 18.56 | 20.00 | +1.39 | +7.47% | 16,530,500 |
65 days, newest first. Daily bars as drawn on the USAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.