NASDAQ : USAR
USA Rare Earth, Inc. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 9.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
USA Rare Earth, Inc. (USAR) closed at 8.855 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.78 | 9.88 | 8.83 | 8.855 | 9,854,689 | -7.95% |
| 2026-10-30 | 9.88 | 10.04 | 9.195 | 9.62 | 15,893,949 | -8.56% |
| 2026-10-29 | 10.15 | 10.885 | 10.08 | 10.52 | 10,613,430 | +0.38% |
| 2026-10-28 | 10.41 | 10.49 | 9.85 | 10.48 | 12,677,844 | +0.77% |
| 2026-10-27 | 9.12 | 10.485 | 9.01 | 10.4 | 21,291,339 | +16.72% |
| 2026-10-26 | 9.26 | 9.32 | 8.885 | 8.91 | 14,270,688 | -4.50% |
| 2026-10-23 | 9.52 | 9.58 | 9.26 | 9.33 | 9,691,565 | -3.12% |
| 2026-10-22 | 9.8 | 10.06 | 9.41 | 9.63 | 12,665,698 | -5.87% |
| 2026-10-21 | 10.33 | 10.35 | 10.08 | 10.23 | 7,937,668 | +1.69% |
| 2026-10-20 | 9.89 | 10.405 | 9.72 | 10.06 | 9,705,447 | -0.30% |
| 2026-10-19 | 10.79 | 10.8 | 10.06 | 10.09 | 10,473,052 | -4.27% |
| 2026-10-16 | 10.98 | 11.22 | 10.41 | 10.54 | 11,016,981 | -4.96% |
| 2026-10-15 | 9.89 | 11.13 | 9.82 | 11.09 | 23,725,144 | +7.46% |
| 2026-10-14 | 10.915 | 11.07 | 10.15 | 10.32 | 21,103,076 | -8.51% |
| 2026-10-13 | 11.59 | 11.64 | 11.26 | 11.28 | 13,781,921 | -4.57% |
| 2026-10-12 | 12.37 | 12.45 | 11.8 | 11.82 | 12,983,404 | -5.89% |
| 2026-10-09 | 12.7 | 12.79 | 12.4 | 12.56 | 10,958,278 | -0.55% |
| 2026-10-08 | 13.03 | 13.29 | 12.42 | 12.63 | 19,974,682 | -4.54% |
| 2026-10-07 | 13.33 | 13.39 | 13.03 | 13.23 | 13,999,511 | -3.71% |
| 2026-10-06 | 13.805 | 14.06 | 13.73 | 13.74 | 12,584,648 | +0.66% |
| 2026-10-05 | 13.66 | 13.755 | 13.28 | 13.65 | 9,785,084 | +0.44% |
| 2026-10-02 | 14.045 | 14.09 | 13.54 | 13.59 | 10,902,830 | -1.52% |
| 2026-10-01 | 14.08 | 14.2 | 13.472 | 13.8 | 13,320,267 | -1.99% |
| 2026-09-30 | 14.1 | 14.75 | 14.065 | 14.08 | 12,617,072 | +0.04% |
| 2026-09-29 | 14.59 | 14.59 | 13.955 | 14.075 | 12,310,931 | -2.36% |
| 2026-09-28 | 14.945 | 15.01 | 14.37 | 14.415 | 13,697,457 | -5.04% |
| 2026-09-25 | 15.41 | 15.54 | 15.025 | 15.18 | 10,058,439 | -1.30% |
| 2026-09-24 | 15.48 | 15.56 | 15.06 | 15.38 | 13,906,540 | -2.84% |
| 2026-09-23 | 16.795 | 16.795 | 15.8 | 15.83 | 13,262,357 | -6.83% |
| 2026-09-22 | 16.895 | 17.1 | 16.24 | 16.99 | 12,352,089 | +1.25% |
| 2026-09-21 | 16.7 | 17.04 | 16.28 | 16.78 | 17,767,306 | +9.17% |
| 2026-09-18 | 15.945 | 16.077 | 15.15 | 15.37 | 17,292,545 | -1.66% |
| 2026-09-17 | 15.55 | 15.94 | 15.395 | 15.63 | 12,180,526 | +3.51% |
| 2026-09-16 | 15.68 | 15.69 | 14.88 | 15.1 | 15,289,414 | -1.95% |
| 2026-09-15 | 15.53 | 15.84 | 15.29 | 15.4 | 7,541,638 | -1.97% |
| 2026-09-14 | 15.25 | 16.07 | 15.25 | 15.71 | 10,589,488 | +0.96% |
| 2026-09-11 | 16.04 | 16.12 | 15.513 | 15.56 | 14,766,095 | -2.99% |
| 2026-09-10 | 16.945 | 16.97 | 16 | 16.04 | 17,081,963 | -5.98% |
| 2026-09-09 | 17.46 | 17.63 | 17.01 | 17.06 | 10,619,019 | -3.40% |
| 2026-09-08 | 17.49 | 18.321 | 17.41 | 17.66 | 16,995,852 | +0.28% |
| 2026-09-04 | 18.65 | 19.3 | 17.255 | 17.61 | 22,190,649 | -0.45% |
| 2026-09-03 | 18.045 | 18.18 | 17.6 | 17.69 | 7,547,463 | -0.90% |
| 2026-09-02 | 17.36 | 17.9 | 17.28 | 17.85 | 8,076,596 | +3.42% |
| 2026-09-01 | 17.135 | 17.795 | 16.96 | 17.26 | 9,871,878 | -3.14% |
| 2026-08-31 | 17.83 | 18.19 | 17.59 | 17.82 | 7,120,305 | -0.94% |
| 2026-08-28 | 19.45 | 19.735 | 17.805 | 17.99 | 12,948,738 | -6.55% |
| 2026-08-27 | 19 | 19.44 | 18.46 | 19.25 | 14,762,895 | +1.74% |
| 2026-08-26 | 19.525 | 20.52 | 18.695 | 18.92 | 14,635,312 | -2.52% |
| 2026-08-25 | 18.48 | 19.465 | 17.97 | 19.41 | 13,620,560 | +6.12% |
| 2026-08-24 | 18.71 | 18.94 | 17.68 | 18.29 | 14,967,259 | -5.04% |
| 2026-08-21 | 17.62 | 19.54 | 17.54 | 19.26 | 21,586,974 | +12.57% |
| 2026-08-20 | 17.77 | 17.8 | 16.95 | 17.11 | 13,201,037 | -5.42% |
| 2026-08-19 | 18.51 | 18.95 | 17.91 | 18.09 | 9,283,841 | -2.27% |
| 2026-08-18 | 18.39 | 19.5 | 18.22 | 18.51 | 8,847,872 | -4.04% |
| 2026-08-17 | 19.75 | 19.78 | 18.805 | 19.29 | 12,043,852 | -3.55% |
| 2026-08-14 | 18.595 | 20.5 | 18.56 | 20 | 16,530,522 | +7.47% |
| 2026-08-13 | 18.25 | 19.16 | 18.22 | 18.61 | 8,912,676 | +1.09% |
| 2026-08-12 | 19.245 | 19.405 | 17.95 | 18.41 | 11,148,671 | -2.64% |
| 2026-08-11 | 18.725 | 19.405 | 18.2 | 18.91 | 15,138,521 | -0.68% |
| 2026-08-10 | 19.42 | 19.768 | 18.95 | 19.04 | 17,425,808 | -1.50% |
| 2026-08-07 | 18.36 | 19.62 | 18.125 | 19.33 | 19,079,311 | +11.03% |
| 2026-08-06 | 16.54 | 18.01 | 16.42 | 17.41 | 10,449,131 | +1.46% |
| 2026-08-05 | 17.33 | 17.61 | 16.7 | 17.16 | 9,375,092 | -0.67% |
| 2026-08-04 | 16.44 | 17.61 | 16.28 | 17.275 | 13,881,585 | +8.92% |
| 2026-08-03 | 14.63 | 16.06 | 14.33 | 15.86 | 11,158,054 | +6.09% |
| 2026-07-31 | 15.27 | 15.367 | 14.19 | 14.95 | 11,678,732 | +2.05% |
| 2026-07-30 | 13.76 | 14.715 | 13.62 | 14.65 | 11,208,262 | +12.09% |
| 2026-07-29 | 13.96 | 14.1 | 12.93 | 13.07 | 13,484,802 | -7.04% |
| 2026-07-28 | 14.385 | 14.49 | 13.46 | 14.06 | 13,171,011 | -5.83% |
| 2026-07-27 | 14.28 | 15.3 | 14.25 | 14.93 | 8,782,240 | +5.51% |
| 2026-07-24 | 15.08 | 15.11 | 14.14 | 14.15 | 9,017,675 | -6.54% |
| 2026-07-23 | 15.39 | 15.72 | 14.865 | 15.14 | 8,482,556 | -4.30% |
| 2026-07-22 | 15.62 | 16.45 | 15.57 | 15.82 | 9,614,157 | +0.13% |
| 2026-07-21 | 15.47 | 16.05 | 15.29 | 15.8 | 9,374,508 | +3.74% |
| 2026-07-20 | 15.63 | 15.88 | 14.815 | 15.23 | 14,994,064 | -2.68% |
| 2026-07-17 | 15.43 | 16.2 | 15.12 | 15.65 | 9,797,304 | -1.63% |
| 2026-07-16 | 16.87 | 16.95 | 15.7 | 15.91 | 12,283,332 | -8.09% |
| 2026-07-15 | 18.08 | 18.328 | 16.89 | 17.31 | 8,060,085 | -4.84% |
| 2026-07-14 | 17.9 | 18.46 | 17.7 | 18.19 | 10,182,381 | +5.69% |
| 2026-07-13 | 17.913 | 18.1 | 16.98 | 17.21 | 9,208,711 | -6.87% |
| 2026-07-10 | 18.8 | 19.08 | 18.3 | 18.48 | 5,936,834 | -2.07% |
| 2026-07-09 | 18.52 | 19.28 | 18.27 | 18.87 | 8,317,805 | +2.28% |
| 2026-07-08 | 17.51 | 18.66 | 17.51 | 18.45 | 9,332,473 | +3.77% |
| 2026-07-07 | 18.82 | 18.98 | 17.29 | 17.78 | 14,191,352 | -8.11% |
| 2026-07-06 | 19.09 | 19.98 | 19.05 | 19.35 | 7,387,873 | +1.04% |
| 2026-07-02 | 20.19 | 20.742 | 18.54 | 19.15 | 14,198,950 | -4.15% |
| 2026-07-01 | 21.07 | 21.707 | 19.945 | 19.98 | 13,421,948 | -7.41% |
| 2026-06-30 | 21.01 | 21.7 | 20.85 | 21.58 | 9,009,269 | +2.57% |
| 2026-06-29 | 20.52 | 21.08 | 19.82 | 21.04 | 10,057,289 | +2.78% |
| 2026-06-26 | 20.02 | 20.71 | 19.89 | 20.47 | 17,077,476 | -0.92% |
| 2026-06-25 | 21.92 | 22.03 | 20.07 | 20.66 | 11,824,525 | -3.55% |
| 2026-06-24 | 22.48 | 22.56 | 21.11 | 21.42 | 13,174,198 | -6.42% |
| 2026-06-23 | 22.275 | 25.055 | 22.21 | 22.89 | 11,509,871 | -5.10% |
| 2026-06-22 | 25 | 26.07 | 23.84 | 24.12 | 16,092,034 | -2.11% |
| 2026-06-18 | 24.24 | 24.79 | 22.87 | 24.64 | 21,348,661 | +4.63% |
| 2026-06-17 | 21.905 | 24.49 | 21.86 | 23.55 | 19,811,098 | +8.33% |
| 2026-06-16 | 22.75 | 23.08 | 21.59 | 21.74 | 13,106,063 | -5.56% |
| 2026-06-15 | 23.3 | 23.7 | 22.896 | 23.02 | 13,785,378 | +4.68% |
| 2026-06-12 | 22.87 | 22.88 | 21.29 | 21.99 | 14,347,868 | -2.53% |
| 2026-06-11 | 20.39 | 22.65 | 20.2 | 22.56 | 14,367,452 | +10.97% |
| 2026-06-10 | 20.95 | 21.83 | 20.32 | 20.33 | 13,297,710 | -2.73% |
| 2026-06-09 | 22.27 | 22.7 | 19.885 | 20.9 | 22,300,108 | -5.90% |
| 2026-06-08 | 23.79 | 23.79 | 22.1 | 22.21 | 16,560,737 | -1.16% |
| 2026-06-05 | 25.93 | 26.05 | 22.155 | 22.47 | 23,688,705 | -17.08% |
| 2026-06-04 | 27.03 | 27.48 | 26.28 | 27.1 | 13,254,559 | -3.15% |
| 2026-06-03 | 31.295 | 32.8 | 27.575 | 27.98 | 22,805,538 | -8.86% |
| 2026-06-02 | 30.52 | 31.59 | 29.56 | 30.7 | 16,087,881 | +4.32% |
| 2026-06-01 | 27.845 | 30.7 | 27.45 | 29.43 | 22,258,971 | +5.07% |
| 2026-05-29 | 27.95 | 28.13 | 26.545 | 28.01 | 15,130,607 | -0.64% |
| 2026-05-28 | 26.45 | 28.59 | 25.79 | 28.19 | 15,019,422 | +5.58% |
| 2026-05-27 | 27.31 | 27.79 | 26.05 | 26.7 | 14,634,600 | -3.71% |
| 2026-05-26 | 25.65 | 28.62 | 25.32 | 27.73 | 23,513,158 | +9.60% |
| 2026-05-22 | 24.605 | 26.709 | 24.605 | 25.3 | 18,252,693 | +4.16% |
| 2026-05-21 | 22.92 | 24.95 | 22.8 | 24.29 | 17,766,896 | +7.62% |
| 2026-05-20 | 20.75 | 22.75 | 20.045 | 22.57 | 19,242,000 | +13.05% |
| 2026-05-19 | 20.72 | 20.99 | 19.365 | 19.965 | 13,350,157 | -6.16% |
| 2026-05-18 | 24.32 | 24.34 | 20.82 | 21.275 | 19,571,490 | -12.77% |
| 2026-05-15 | 23.8 | 25.5 | 23.58 | 24.39 | 13,390,775 | -1.77% |
| 2026-05-14 | 25.78 | 26.12 | 23.35 | 24.83 | 18,324,941 | -2.32% |
| 2026-05-13 | 25.33 | 26.25 | 24.45 | 25.42 | 15,775,207 | -0.51% |