NasdaqGM - Nasdaq Real Time Price USD

USA Rare Earth, Inc. (USAR)

17.61 -0.08 (-0.45%)

At close: September 4 at 4:00:00 PM EDT

17.44 -0.17 (-0.98%)

After hours: September 4 at 7:59:58 PM EDT

Trade USAR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	18.65	19.30	17.25	17.61	17.61	22,026,800
Sep 3, 2026	18.05	18.18	17.60	17.69	17.69	7,547,500
Sep 2, 2026	17.36	17.90	17.28	17.85	17.85	8,076,600
Sep 1, 2026	17.14	17.80	16.96	17.26	17.26	9,871,900
Aug 31, 2026	17.83	18.19	17.59	17.82	17.82	7,120,300
Aug 28, 2026	19.45	19.74	17.81	17.99	17.99	12,948,700
Aug 27, 2026	19.00	19.44	18.46	19.25	19.25	14,762,900
Aug 26, 2026	19.52	20.52	18.69	18.92	18.92	14,635,300
Aug 25, 2026	18.48	19.47	17.97	19.41	19.41	13,620,600
Aug 24, 2026	18.71	18.94	17.68	18.29	18.29	14,967,300
Aug 21, 2026	17.62	19.54	17.54	19.26	19.26	21,587,000
Aug 20, 2026	17.77	17.80	16.95	17.11	17.11	13,201,000
Aug 19, 2026	18.51	18.95	17.91	18.09	18.09	9,283,800
Aug 18, 2026	18.39	19.50	18.22	18.51	18.51	8,847,900
Aug 17, 2026	19.75	19.78	18.81	19.29	19.29	12,043,900
Aug 14, 2026	18.59	20.50	18.56	20.00	20.00	16,530,500
Aug 13, 2026	18.25	19.16	18.22	18.61	18.61	8,912,700
Aug 12, 2026	19.25	19.41	17.95	18.41	18.41	11,148,700
Aug 11, 2026	18.73	19.41	18.20	18.91	18.91	15,138,500
Aug 10, 2026	19.42	19.77	18.95	19.04	19.04	17,425,800
Aug 7, 2026	18.36	19.62	18.13	19.33	19.33	19,079,300
Aug 6, 2026	16.54	18.01	16.42	17.41	17.41	10,449,100
Aug 5, 2026	17.33	17.61	16.70	17.16	17.16	9,375,100
Aug 4, 2026	16.44	17.61	16.28	17.27	17.27	13,881,600
Aug 3, 2026	14.63	16.06	14.33	15.86	15.86	11,158,100
Jul 31, 2026	15.27	15.37	14.19	14.95	14.95	11,678,700
Jul 30, 2026	13.76	14.72	13.62	14.65	14.65	11,208,300
Jul 29, 2026	13.96	14.10	12.93	13.07	13.07	13,484,800
Jul 28, 2026	14.39	14.49	13.46	14.06	14.06	13,171,000
Jul 27, 2026	14.28	15.30	14.25	14.93	14.93	8,782,200
Jul 24, 2026	15.08	15.11	14.14	14.15	14.15	9,017,700
Jul 23, 2026	15.39	15.72	14.86	15.14	15.14	8,482,600
Jul 22, 2026	15.62	16.45	15.57	15.82	15.82	9,614,200
Jul 21, 2026	15.47	16.05	15.29	15.80	15.80	9,374,500
Jul 20, 2026	15.63	15.88	14.81	15.23	15.23	14,994,100
Jul 17, 2026	15.43	16.20	15.12	15.65	15.65	9,797,300
Jul 16, 2026	16.87	16.95	15.70	15.91	15.91	12,283,300
Jul 15, 2026	18.08	18.33	16.89	17.31	17.31	8,060,100
Jul 14, 2026	17.90	18.46	17.70	18.19	18.19	10,182,400
Jul 13, 2026	17.91	18.10	16.98	17.21	17.21	9,208,700
Jul 10, 2026	18.80	19.08	18.30	18.48	18.48	5,936,800
Jul 9, 2026	18.52	19.28	18.27	18.87	18.87	8,317,800
Jul 8, 2026	17.51	18.66	17.51	18.45	18.45	9,332,500
Jul 7, 2026	18.82	18.98	17.29	17.78	17.78	14,191,400
Jul 6, 2026	19.09	19.98	19.05	19.35	19.35	7,387,900
Jul 2, 2026	20.19	20.74	18.54	19.15	19.15	14,155,200
Jul 1, 2026	21.07	21.71	19.94	19.98	19.98	13,421,900
Jun 30, 2026	21.01	21.70	20.85	21.58	21.58	9,009,300
Jun 29, 2026	20.52	21.08	19.82	21.04	21.04	10,057,300
Jun 26, 2026	20.02	20.71	19.89	20.47	20.47	17,077,500
Jun 25, 2026	21.92	22.03	20.07	20.66	20.66	11,824,500
Jun 24, 2026	22.48	22.56	21.11	21.42	21.42	13,174,200
Jun 23, 2026	22.27	25.06	22.21	22.89	22.89	11,509,900
Jun 22, 2026	25.00	26.07	23.84	24.12	24.12	16,092,000
Jun 18, 2026	24.24	24.79	22.87	24.64	24.64	21,348,700
Jun 17, 2026	21.91	24.49	21.86	23.55	23.55	19,811,100
Jun 16, 2026	22.75	23.08	21.59	21.74	21.74	13,106,100
Jun 15, 2026	23.30	23.70	22.90	23.02	23.02	13,785,400
Jun 12, 2026	22.87	22.88	21.29	21.99	21.99	14,307,300
Jun 11, 2026	20.39	22.65	20.20	22.56	22.56	14,367,500
Jun 10, 2026	20.95	21.83	20.32	20.33	20.33	13,297,700
Jun 9, 2026	22.27	22.70	19.89	20.90	20.90	22,300,100
Jun 8, 2026	23.79	23.79	22.10	22.21	22.21	16,560,700
Jun 5, 2026	25.93	26.05	22.16	22.47	22.47	23,688,700
Jun 4, 2026	27.03	27.48	26.28	27.10	27.10	13,254,600
Jun 3, 2026	31.30	32.80	27.58	27.98	27.98	22,805,500
Jun 2, 2026	30.52	31.59	29.56	30.70	30.70	16,087,900
Jun 1, 2026	27.84	30.70	27.45	29.43	29.43	22,259,000
May 29, 2026	27.95	28.13	26.55	28.01	28.01	15,130,600
May 28, 2026	26.45	28.59	25.79	28.19	28.19	15,019,400
May 27, 2026	27.31	27.79	26.05	26.70	26.70	14,634,600
May 26, 2026	25.65	28.62	25.32	27.73	27.73	23,513,200
May 22, 2026	24.60	26.71	24.60	25.30	25.30	18,252,700
May 21, 2026	22.92	24.95	22.80	24.29	24.29	17,766,900
May 20, 2026	20.75	22.75	20.05	22.57	22.57	19,242,000
May 19, 2026	20.72	20.99	19.36	19.97	19.97	13,350,200
May 18, 2026	24.32	24.34	20.82	21.27	21.27	19,571,500
May 15, 2026	23.80	25.50	23.58	24.39	24.39	13,390,800
May 14, 2026	25.78	26.12	23.35	24.83	24.83	18,324,900
May 13, 2026	25.33	26.25	24.45	25.42	25.42	15,775,200
May 12, 2026	25.77	27.05	24.63	25.55	25.55	14,631,100
May 11, 2026	26.24	28.01	24.88	26.30	26.30	19,052,000
May 8, 2026	27.25	27.61	25.80	26.96	26.96	16,498,700
May 7, 2026	28.60	28.62	25.80	26.38	26.38	17,947,800
May 6, 2026	27.56	28.69	26.60	28.60	28.60	17,411,900
May 5, 2026	26.10	27.65	24.79	27.42	27.42	24,243,900
May 4, 2026	27.24	27.32	25.39	25.58	25.58	19,879,400
May 1, 2026	25.44	26.72	24.05	26.33	26.33	24,643,100
Apr 30, 2026	22.63	26.02	22.58	25.97	25.97	30,361,900
Apr 29, 2026	23.00	23.09	21.46	22.03	22.03	12,720,900
Apr 28, 2026	22.56	23.42	21.65	22.77	22.77	14,986,000
Apr 27, 2026	21.74	23.77	21.64	23.51	23.51	18,612,500
Apr 24, 2026	24.05	24.07	21.64	21.86	21.86	15,244,700
Apr 23, 2026	24.98	25.35	22.32	23.09	23.09	19,730,800
Apr 22, 2026	24.18	25.95	24.16	25.41	25.41	30,052,300
Apr 21, 2026	22.26	24.30	22.01	22.85	22.85	27,923,100
Apr 20, 2026	21.40	23.69	21.27	22.58	22.58	43,419,500
Apr 17, 2026	19.62	20.88	19.22	19.95	19.95	19,893,800
Apr 16, 2026	18.71	18.80	17.87	18.43	18.43	10,142,400
Apr 15, 2026	17.33	18.77	17.20	18.35	18.35	14,991,700
Apr 14, 2026	17.38	17.79	16.48	16.99	16.99	8,427,700
Apr 13, 2026	15.71	17.05	15.47	16.79	16.79	9,800,100
Apr 10, 2026	17.17	18.15	16.12	16.15	16.15	12,676,700
Apr 9, 2026	16.38	17.17	16.06	16.72	16.72	8,693,800
Apr 8, 2026	16.01	16.98	15.96	16.78	16.78	15,427,800
Apr 7, 2026	15.29	15.34	14.22	14.64	14.64	12,768,100
Apr 6, 2026	15.71	16.16	15.08	15.28	15.28	8,365,100
Apr 2, 2026	14.18	16.33	14.07	15.92	15.92	13,202,100
Apr 1, 2026	15.66	15.89	14.64	14.80	14.80	11,561,400
Mar 31, 2026	14.64	15.22	14.37	15.14	15.14	13,255,300
Mar 30, 2026	15.69	15.98	13.86	14.23	14.23	12,335,200
Mar 27, 2026	15.75	15.95	15.05	15.42	15.42	8,794,600
Mar 26, 2026	16.30	16.59	15.79	16.00	16.00	9,831,900
Mar 25, 2026	17.11	17.60	16.44	16.64	16.64	9,433,600
Mar 24, 2026	17.08	17.33	16.25	16.60	16.60	11,320,200
Mar 23, 2026	16.97	17.72	16.41	17.39	17.39	13,864,600
Mar 20, 2026	18.00	18.00	15.80	16.24	16.24	33,930,800
Mar 19, 2026	17.82	18.13	17.28	17.81	17.81	11,399,700
Mar 18, 2026	19.39	19.69	18.35	18.40	18.40	12,070,800
Mar 17, 2026	19.24	20.20	19.11	19.68	19.68	9,665,500
Mar 16, 2026	19.78	20.58	18.83	19.49	19.49	12,629,100
Mar 13, 2026	20.06	20.58	19.13	19.46	19.46	11,460,500
Mar 12, 2026	20.50	20.58	19.41	19.75	19.75	10,667,300
Mar 11, 2026	20.39	21.44	20.17	21.09	21.09	13,560,300
Mar 10, 2026	18.73	20.84	18.70	20.45	20.45	16,666,600
Mar 9, 2026	17.33	18.91	17.11	18.71	18.71	11,393,200
Mar 6, 2026	18.51	19.29	17.44	17.45	17.45	14,107,600
Mar 5, 2026	19.08	19.70	18.41	19.10	19.10	10,233,000
Mar 4, 2026	19.75	19.90	18.74	18.91	18.91	9,629,400
Mar 3, 2026	19.59	20.41	19.08	19.42	19.42	10,243,700
Mar 2, 2026	18.44	21.06	18.37	20.87	20.87	13,759,600
Feb 27, 2026	19.69	19.70	18.49	18.90	18.90	10,920,600
Feb 26, 2026	19.91	20.47	19.46	20.13	20.13	11,556,000
Feb 25, 2026	20.53	20.75	19.76	20.08	20.08	11,029,100
Feb 24, 2026	18.25	20.55	18.11	20.39	20.39	16,687,700
Feb 23, 2026	16.93	18.93	16.84	18.79	18.79	14,887,700
Feb 20, 2026	17.91	18.28	16.82	17.23	17.23	13,472,400
Feb 19, 2026	18.09	18.44	17.33	18.39	18.39	19,583,400
Feb 18, 2026	19.08	19.33	18.19	18.20	18.20	12,387,100
Feb 17, 2026	19.25	19.54	18.42	19.02	19.02	15,183,900
Feb 13, 2026	19.45	19.98	18.70	19.40	19.40	12,602,500
Feb 12, 2026	21.21	21.25	18.69	19.08	19.08	31,336,500
Feb 11, 2026	22.61	22.85	20.55	21.77	21.77	12,335,400
Feb 10, 2026	23.16	23.74	21.74	21.88	21.88	10,085,600
Feb 9, 2026	21.49	23.59	20.75	23.44	23.44	12,873,200
Feb 6, 2026	21.44	21.99	20.50	21.84	21.84	17,289,800
Feb 5, 2026	22.53	23.19	20.45	20.60	20.60	21,439,600
Feb 4, 2026	26.09	26.20	22.07	23.53	23.53	34,313,800
Feb 3, 2026	23.58	26.36	23.29	25.97	25.97	51,895,800
Feb 2, 2026	24.25	26.02	21.79	22.11	22.11	48,633,500
Jan 30, 2026	22.86	24.73	22.22	22.42	22.42	29,838,100
Jan 29, 2026	22.71	22.87	21.03	22.07	22.07	41,577,000
Jan 28, 2026	26.42	26.42	23.99	25.18	25.18	37,193,200
Jan 27, 2026	27.00	29.69	24.77	26.35	26.35	49,427,400
Jan 26, 2026	30.56	32.07	25.80	26.72	26.72	122,598,300
Jan 23, 2026	23.62	25.27	21.88	24.77	24.77	26,609,900
Jan 22, 2026	19.97	23.85	19.92	22.71	22.71	30,961,600
Jan 21, 2026	19.90	21.64	17.78	19.33	19.33	24,234,500
Jan 20, 2026	18.03	20.27	17.87	19.20	19.20	22,785,800
Jan 16, 2026	16.92	17.80	16.05	17.69	17.69	9,708,300
Jan 15, 2026	17.69	17.76	16.66	16.79	16.79	11,331,700
Jan 14, 2026	16.67	18.47	15.73	18.28	18.28	16,068,000
Jan 13, 2026	18.37	19.18	16.35	16.67	16.67	14,604,500
Jan 12, 2026	17.67	18.15	16.72	17.74	17.74	11,991,800
Jan 9, 2026	17.19	18.01	16.64	17.28	17.28	11,013,700
Jan 8, 2026	16.74	17.62	16.26	16.73	16.73	7,156,500
Jan 7, 2026	17.08	18.41	16.89	17.19	17.19	12,573,700
Jan 6, 2026	16.40	18.21	16.09	17.52	17.52	17,567,100
Jan 5, 2026	14.50	16.14	14.34	15.80	15.80	11,796,300
Jan 2, 2026	12.28	14.41	12.17	14.15	14.15	11,394,900
Dec 31, 2025	12.13	12.25	11.73	11.90	11.90	7,623,200
Dec 30, 2025	12.68	12.74	12.07	12.13	12.13	6,886,800
Dec 29, 2025	13.15	13.63	12.60	12.70	12.70	6,666,100
Dec 26, 2025	14.48	14.52	13.00	13.51	13.51	8,069,900
Dec 24, 2025	14.00	14.67	13.81	14.53	14.53	3,553,300
Dec 23, 2025	13.97	14.70	13.68	14.11	14.11	7,646,600
Dec 22, 2025	14.19	14.80	13.88	14.04	14.04	6,935,600
Dec 19, 2025	13.31	14.02	13.30	13.84	13.84	23,836,200
Dec 18, 2025	13.74	14.70	13.24	13.52	13.52	7,626,700
Dec 17, 2025	14.89	15.69	13.50	13.56	13.56	7,721,300
Dec 16, 2025	14.73	15.34	14.60	15.00	15.00	6,274,600
Dec 15, 2025	17.01	17.43	14.78	14.87	14.87	9,610,100
Dec 12, 2025	18.52	19.02	16.98	17.04	17.04	9,207,300
Dec 11, 2025	16.31	18.90	16.12	18.77	18.77	11,862,800
Dec 10, 2025	18.07	18.31	16.46	16.74	16.74	10,989,700
Dec 9, 2025	16.75	17.74	16.24	17.51	17.51	7,773,200
Dec 8, 2025	17.51	17.88	16.23	17.12	17.12	10,506,700
Dec 5, 2025	16.48	17.80	16.48	17.22	17.22	14,110,800
Dec 4, 2025	14.05	17.73	13.94	17.48	17.48	23,356,200
Dec 3, 2025	13.49	14.24	13.09	14.02	14.02	7,091,200
Dec 2, 2025	12.68	13.98	12.66	13.64	13.64	9,494,600
Dec 1, 2025	13.36	13.38	12.51	12.59	12.59	7,911,100
Nov 28, 2025	12.75	13.61	12.64	13.45	13.45	6,430,300
Nov 26, 2025	12.14	12.60	12.06	12.43	12.43	6,892,000
Nov 25, 2025	12.02	12.27	11.45	12.10	12.10	6,037,900
Nov 24, 2025	12.40	12.52	12.05	12.37	12.37	7,793,600
Nov 21, 2025	12.19	12.36	11.54	12.24	12.24	10,350,000
Nov 20, 2025	14.21	14.68	12.19	12.20	12.20	14,231,500
Nov 19, 2025	15.48	15.75	14.18	14.30	14.30	10,414,300
Nov 18, 2025	14.12	15.70	14.10	15.26	15.26	6,333,900
Nov 17, 2025	14.51	14.94	14.10	14.45	14.45	6,335,500
Nov 14, 2025	14.30	15.06	13.93	14.49	14.49	9,428,200
Nov 13, 2025	16.80	17.14	14.68	14.85	14.85	9,650,200
Nov 12, 2025	17.73	18.56	16.43	16.92	16.92	9,221,100
Nov 11, 2025	17.38	18.15	16.90	17.77	17.77	8,191,500
Nov 10, 2025	17.65	17.75	16.60	17.23	17.23	11,040,300
Nov 7, 2025	14.85	17.45	14.85	17.36	17.36	15,842,100
Nov 6, 2025	16.98	17.00	15.74	15.82	15.82	14,555,700
Nov 5, 2025	16.50	17.33	16.23	16.87	16.87	10,626,100
Nov 4, 2025	16.17	17.27	15.73	16.34	16.34	11,245,700
Nov 3, 2025	18.99	19.00	16.50	16.91	16.91	17,064,700
Oct 31, 2025	19.85	20.42	18.85	19.45	19.45	10,642,700
Oct 30, 2025	21.00	21.40	18.94	19.68	19.68	16,901,900
Oct 29, 2025	20.24	20.85	19.37	20.10	20.10	11,112,500
Oct 28, 2025	21.25	22.17	20.03	20.13	20.13	11,702,600
Oct 27, 2025	21.35	21.73	20.15	21.60	21.60	20,550,000
Oct 24, 2025	24.53	25.48	23.50	23.57	23.57	11,826,800
Oct 23, 2025	25.09	25.48	23.83	24.05	24.05	7,967,100
Oct 22, 2025	25.29	26.45	23.40	24.46	24.46	19,264,000
Oct 21, 2025	29.00	29.70	26.34	26.73	26.73	19,274,000
Oct 20, 2025	29.71	32.25	26.80	31.59	31.59	34,289,700
Oct 17, 2025	25.79	29.89	25.63	27.73	27.73	20,063,900
Oct 16, 2025	33.83	34.03	28.35	28.54	28.54	26,305,400
Oct 15, 2025	35.66	35.92	31.40	33.68	33.68	32,806,900
Oct 14, 2025	41.99	42.00	33.73	37.54	37.54	45,152,100
Oct 13, 2025	38.57	43.98	37.50	38.68	38.68	49,823,400
Oct 10, 2025	34.24	37.85	31.31	32.61	32.61	50,624,800
Oct 9, 2025	28.70	32.59	27.82	31.07	31.07	26,661,700
Oct 8, 2025	29.58	29.75	25.76	27.02	27.02	14,953,800
Oct 7, 2025	27.25	30.92	26.75	28.27	28.27	21,490,500
Oct 6, 2025	28.00	29.10	25.13	26.32	26.32	19,717,700
Oct 3, 2025	26.09	28.25	25.01	25.96	25.96	41,452,600
Oct 2, 2025	18.51	23.37	18.50	22.71	22.71	24,643,100
Oct 1, 2025	17.52	18.65	17.27	18.41	18.41	6,663,400
Sep 30, 2025	17.38	18.10	16.30	17.19	17.19	4,937,300
Sep 29, 2025	18.65	19.01	16.88	17.54	17.54	7,894,000
Sep 26, 2025	17.98	18.06	16.37	17.33	17.33	7,558,000
Sep 25, 2025	15.95	19.08	15.45	18.19	18.19	12,331,000
Sep 24, 2025	18.19	18.46	16.65	16.66	16.66	6,987,800
Sep 23, 2025	16.28	18.15	16.21	17.85	17.85	11,382,100
Sep 22, 2025	16.00	16.10	15.42	16.08	16.08	3,918,100
Sep 19, 2025	16.52	16.59	15.71	16.25	16.25	10,718,800
Sep 18, 2025	15.73	16.50	15.08	16.40	16.40	7,026,000
Sep 17, 2025	14.75	15.64	14.45	15.52	15.52	5,705,900
Sep 16, 2025	14.58	15.89	14.33	14.92	14.92	9,225,900
Sep 15, 2025	14.18	14.70	13.56	13.74	13.74	5,155,600
Sep 12, 2025	14.60	14.99	14.03	14.06	14.06	2,972,800
Sep 11, 2025	13.76	14.99	13.73	14.53	14.53	3,742,200
Sep 10, 2025	14.28	14.55	13.72	13.87	13.87	3,229,500
Sep 9, 2025	13.56	14.37	13.56	14.10	14.10	3,494,700
Sep 8, 2025	13.68	13.85	13.33	13.52	13.52	2,770,700
Sep 5, 2025	13.98	14.34	13.37	13.86	13.86	2,853,500

MP

CRML

UAMY

LAC

TMC

TMQ

NB

RIO

VALE

USAS

Mobilize your Website

View Site in Mobile | Classic

Share by: