Dark

USAR
USA Rare Earth, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 10:49:56 AM EDT

19.12USD+0.526%(+0.10)7,218,518

19.12Bid 19.13Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

18.67USD-1.840%(-0.35)210,605

After-hours

Aug 10, 2026 4:59:30 PM EDT

17.78USD-6.519%(-1.24)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	18.7300	19.3300	18.2200	19.1200	+0.420%	7,218,518	0.000%
2026-08-10	19.4200	19.7683	18.9500	19.0400	-1.500%	17,425,808	+0.420%
2026-08-07	18.3600	19.6199	18.1250	19.3300	+11.028%	19,079,311	-1.086%
2026-08-06	16.5400	18.0100	16.4200	17.4100	+1.457%	10,449,131	+9.822%
2026-08-05	17.3300	17.6100	16.7001	17.1600	-0.666%	9,375,092	+11.422%
2026-08-04	16.4400	17.6100	16.2800	17.2750	+8.922%	13,881,586	+10.680%
2026-08-03	14.6300	16.0600	14.3300	15.8600	+6.087%	11,158,055	+20.555%
2026-07-31	15.2700	15.3672	14.1900	14.9500	+2.048%	11,678,733	+27.893%
2026-07-30	13.7600	14.7150	13.6200	14.6500	+12.089%	11,208,263	+30.512%
2026-07-29	13.9600	14.0999	12.9300	13.0700	-7.041%	13,484,802	+46.289%
2026-07-28	14.3850	14.4900	13.4600	14.0600	-5.827%	13,171,012	+35.989%
2026-07-27	14.2800	15.3000	14.2500	14.9300	+5.512%	8,782,240	+28.064%
2026-07-24	15.0800	15.1100	14.1400	14.1500	-6.539%	9,017,675	+35.124%
2026-07-23	15.3900	15.7200	14.8650	15.1400	-4.298%	8,482,557	+26.288%
2026-07-22	15.6200	16.4500	15.5700	15.8200	+0.127%	9,614,157	+20.860%
2026-07-21	15.4700	16.0500	15.2900	15.8000	+3.743%	9,374,508	+21.013%
2026-07-20	15.6300	15.8800	14.8150	15.2300	-2.684%	14,994,065	+25.542%
2026-07-17	15.4300	16.2000	15.1200	15.6500	-1.634%	9,797,305	+22.173%
2026-07-16	16.8700	16.9500	15.7000	15.9100	-8.088%	12,283,333	+20.176%
2026-07-15	18.0800	18.3279	16.8900	17.3100	-4.838%	8,060,085	+10.456%
2026-07-14	17.9000	18.4600	17.7000	18.1900	+5.694%	10,015,130	+5.113%
2026-07-13	17.9128	18.0999	16.9800	17.2100	-6.872%	9,208,711	+11.098%
2026-07-10	18.8000	19.0800	18.3000	18.4800	-2.067%	5,936,709	+3.463%
2026-07-09	18.5200	19.2800	18.2700	18.8700	+2.276%	8,317,807	+1.325%
2026-07-08	17.5100	18.6600	17.5100	18.4500	+3.768%	9,332,473	+3.631%
2026-07-07	18.8200	18.9800	17.2900	17.7800	-8.114%	14,191,352	+7.537%
2026-07-06	19.0900	19.9800	19.0500	19.3500	+1.044%	7,387,874	-1.189%
2026-07-02	20.1900	20.7420	18.5400	19.1500	-4.154%	14,198,950	-0.157%
2026-07-01	21.0700	21.7067	19.9450	19.9800	-7.414%	13,421,949	-4.304%
2026-06-30	21.0100	21.7000	20.8500	21.5800	+2.567%	9,009,269	-11.399%
2026-06-29	20.5200	21.0800	19.8201	21.0400	+2.785%	10,057,289	-9.125%
2026-06-26	20.0200	20.7099	19.8900	20.4700	-0.920%	17,077,477	-6.595%
2026-06-25	21.9200	22.0300	20.0700	20.6600	-3.548%	11,824,525	-7.454%
2026-06-24	22.4800	22.5600	21.1100	21.4200	-6.422%	13,174,199	-10.738%
2026-06-23	22.2750	25.0550	22.2100	22.8900	-5.100%	11,509,871	-16.470%
2026-06-22	25.0000	26.0699	23.8400	24.1200	-2.110%	16,092,035	-20.730%
2026-06-18	24.2400	24.7900	22.8700	24.6400	+4.628%	21,348,661	-22.403%
2026-06-17	21.9050	24.4900	21.8600	23.5500	+8.326%	19,811,098	-18.811%
2026-06-16	22.7500	23.0800	21.5900	21.7400	-5.560%	13,106,064	-12.052%
2026-06-15	23.3000	23.7000	22.8958	23.0200	+4.684%	13,785,379	-16.942%
2026-06-12	22.8700	22.8800	21.2900	21.9900	-2.527%	14,347,868	-13.051%
2026-06-11	20.3900	22.6500	20.2000	22.5600	+10.969%	14,367,452	-15.248%
2026-06-10	20.9500	21.8300	20.3200	20.3300	-2.727%	13,297,710	-5.952%
2026-06-09	22.2700	22.7000	19.8850	20.9000	-5.898%	22,300,109	-8.517%
2026-06-08	23.7900	23.7900	22.1000	22.2100	-1.157%	16,560,737	-13.913%
2026-06-05	25.9300	26.0500	22.1550	22.4700	-17.085%	23,688,705	-14.909%
2026-06-04	27.0300	27.4800	26.2801	27.1000	-3.145%	13,254,559	-29.446%
2026-06-03	31.2950	32.8000	27.5750	27.9800	-8.860%	22,805,539	-31.665%
2026-06-02	30.5200	31.5900	29.5600	30.7000	+4.315%	16,085,725	-37.720%
2026-06-01	27.8450	30.7000	27.4500	29.4300	+5.070%	22,258,971	-35.032%
2026-05-29	27.9500	28.1300	26.5450	28.0100	-0.639%	15,130,607	-31.739%
2026-05-28	26.4500	28.5900	25.7901	28.1900	+5.581%	15,019,421	-32.175%
2026-05-27	27.3100	27.7900	26.0500	26.7000	-3.714%	14,634,600	-28.390%
2026-05-26	25.6500	28.6200	25.3200	27.7300	+9.605%	23,513,158	-31.049%
2026-05-22	24.6050	26.7093	24.6050	25.3000	+4.158%	18,252,694	-24.427%
2026-05-21	22.9200	24.9500	22.8000	24.2900	+7.621%	17,736,310	-21.284%
2026-05-20	20.7500	22.7500	20.0450	22.5700	+13.048%	19,242,000	-15.286%
2026-05-19	20.7200	20.9900	19.3650	19.9650	-6.157%	13,350,157	-4.232%
2026-05-18	24.3200	24.3400	20.8200	21.2750	-12.772%	19,571,490	-10.129%
2026-05-15	23.8000	25.5000	23.5800	24.3900	-1.772%	13,390,775	-21.607%
2026-05-14	25.7800	26.1200	23.3500	24.8300	-2.321%	18,324,942	-22.996%
2026-05-13	25.3300	26.2500	24.4500	25.4200	-0.509%	15,775,207	-24.784%
2026-05-12	25.7700	27.0500	24.6300	25.5500	-2.852%	14,631,061	-25.166%
2026-05-11	26.2400	28.0100	24.8800	26.3000	-2.448%	19,051,971	-27.300%
2026-05-08	27.2500	27.6100	25.8000	26.9600	+2.199%	16,498,702	-29.080%
2026-05-07	28.6000	28.6200	25.8000	26.3800	-7.762%	17,947,805	-27.521%
2026-05-06	27.5600	28.6897	26.6000	28.6000	+4.303%	17,404,445	-33.147%
2026-05-05	26.1000	27.6500	24.7900	27.4200	+7.193%	24,243,923	-30.270%
2026-05-04	27.2350	27.3200	25.3900	25.5800	-2.848%	19,879,388	-25.254%
2026-05-01	25.4400	26.7200	24.0500	26.3300	+1.386%	24,643,075	-27.383%
2026-04-30	22.6300	26.0200	22.5750	25.9700	+17.885%	30,361,723	-26.377%
2026-04-29	23.0000	23.0900	21.4600	22.0300	-3.250%	12,720,749	-13.209%
2026-04-28	22.5600	23.4200	21.6500	22.7700	-3.148%	14,985,305	-16.030%
2026-04-27	21.7370	23.7700	21.6400	23.5100	+7.548%	18,557,536	-18.673%
2026-04-24	24.0500	24.0700	21.6350	21.8600	-5.327%	15,244,408	-12.534%
2026-04-23	24.9800	25.3500	22.3150	23.0900	-9.130%	19,730,803	-17.194%
2026-04-22	24.1800	25.9500	24.1600	25.4100	+11.204%	30,052,292	-24.754%
2026-04-21	22.2600	24.3000	22.0100	22.8500	+1.196%	27,919,326	-16.324%
2026-04-20	21.4000	23.6900	21.2700	22.5800	+13.183%	43,417,343	-15.323%
2026-04-17	19.6200	20.8800	19.2200	19.9500	+8.247%	19,893,836	-4.160%
2026-04-16	18.7100	18.8000	17.8701	18.4300	+0.436%	10,142,413	+3.744%
2026-04-15	17.3300	18.7700	17.2000	18.3500	+8.005%	14,991,722	+4.196%
2026-04-14	17.3800	17.7900	16.4750	16.9900	+1.191%	8,427,728	+12.537%
2026-04-13	15.7100	17.0500	15.4700	16.7900	+3.963%	9,800,115	+13.877%
2026-04-10	17.1700	18.1499	16.1200	16.1500	-3.409%	12,675,509	+18.390%
2026-04-09	16.3800	17.1650	16.0550	16.7200	-0.358%	8,693,340	+14.354%
2026-04-08	16.0100	16.9800	15.9601	16.7800	+14.617%	15,427,782	+13.945%
2026-04-07	15.2900	15.3400	14.2200	14.6400	-4.188%	12,768,102	+30.601%
2026-04-06	15.7120	16.1600	15.0800	15.2800	-4.020%	8,365,064	+25.131%
2026-04-02	14.1750	16.3300	14.0700	15.9200	+7.568%	13,202,129	+20.101%
2026-04-01	15.6650	15.8900	14.6400	14.8000	-2.213%	11,561,373	+29.189%
2026-03-31	14.6350	15.2200	14.3700	15.1350	+6.360%	13,255,254	+26.330%
2026-03-30	15.6850	15.9745	13.8650	14.2300	-7.717%	12,335,209	+34.364%
2026-03-27	15.7500	15.9500	15.0500	15.4200	-3.625%	8,794,640	+23.995%
2026-03-26	16.3000	16.5900	15.7900	16.0000	-3.846%	9,831,851	+19.500%
2026-03-25	17.1100	17.6000	16.4400	16.6400	+0.241%	9,433,633	+14.904%
2026-03-24	17.0800	17.3300	16.2500	16.6000	-4.543%	11,385,342	+15.181%
2026-03-23	16.9700	17.7200	16.4103	17.3900	+7.081%	13,864,640	+9.948%
2026-03-20	18.0000	18.0000	15.8000	16.2400	-8.815%	33,934,274	+17.734%
2026-03-19	17.8200	18.1301	17.2800	17.8100	-3.207%	11,399,704	+7.355%
2026-03-18	19.3900	19.6900	18.3550	18.4000	-6.504%	12,070,781	+3.913%
2026-03-17	19.2400	20.2000	19.1100	19.6800	+0.975%	9,665,289	-2.846%
2026-03-16	19.7800	20.5800	18.8340	19.4900	+0.154%	12,629,108	-1.898%
2026-03-13	20.0600	20.5800	19.1250	19.4600	-1.468%	11,460,541	-1.747%
2026-03-12	20.5000	20.5850	19.4100	19.7500	-6.354%	10,667,345	-3.190%
2026-03-11	20.3850	21.4450	20.1700	21.0900	+3.130%	13,560,262	-9.341%
2026-03-10	18.7300	20.8391	18.7000	20.4500	+9.300%	16,666,602	-6.504%
2026-03-09	17.3300	18.9100	17.1100	18.7100	+7.221%	11,393,205	+2.191%
2026-03-06	18.5100	19.2900	17.4400	17.4500	-8.639%	14,107,598	+9.570%
2026-03-05	19.0800	19.7000	18.4100	19.1000	+1.005%	10,233,016	+0.105%
2026-03-04	19.7500	19.9000	18.7400	18.9100	-2.626%	9,629,383	+1.111%
2026-03-03	19.5900	20.4099	19.0800	19.4200	-6.948%	10,243,659	-1.545%
2026-03-02	18.4400	21.0600	18.3700	20.8700	+10.423%	13,758,018	-8.385%
2026-02-27	19.6900	19.7000	18.4850	18.9000	-6.110%	10,918,902	+1.164%
2026-02-26	19.9100	20.4700	19.4600	20.1300	+0.249%	11,555,754	-5.017%
2026-02-25	20.5300	20.7500	19.7600	20.0800	-1.520%	10,972,766	-4.781%
2026-02-24	18.2550	20.5500	18.1100	20.3900	+8.515%	16,686,964	-6.229%
2026-02-23	16.9300	18.9300	16.8400	18.7900	+9.054%	14,887,539	+1.756%
2026-02-20	17.9100	18.2850	16.8200	17.2300	-6.308%	13,472,403	+10.969%
2026-02-19	18.0900	18.4400	17.3300	18.3900	+1.044%	19,581,581	+3.970%
2026-02-18	19.0750	19.3300	18.1900	18.2000	-4.311%	12,386,804	+5.055%
2026-02-17	19.2500	19.5400	18.4200	19.0200	-1.933%	15,182,509	+0.526%
2026-02-13	19.4500	19.9795	18.7050	19.3950	+1.651%	12,601,964	-1.418%
2026-02-12	21.2100	21.2500	18.6900	19.0800	-12.356%	31,330,039	+0.210%
2026-02-11	22.6100	22.8500	20.5500	21.7700	-0.503%	12,335,223	-12.173%
2026-02-10	23.1600	23.7400	21.7400	21.8800	-6.655%	9,958,166	-12.614%
2026-02-09	21.4900	23.5900	20.7500	23.4400	+7.326%	12,868,991	-18.430%
2026-02-06	21.4400	21.9900	20.5050	21.8400	+6.019%	17,287,354	-12.454%
2026-02-05	22.5300	23.1900	20.4550	20.6000	-12.452%	21,439,260	-7.184%
2026-02-04	26.0900	26.2000	22.0650	23.5300	-9.395%	34,312,379	-18.742%
2026-02-03	23.5850	26.3600	23.2900	25.9700	+17.458%	51,895,626	-26.377%
2026-02-02	24.2450	26.0200	21.7900	22.1100	-1.383%	48,633,776	-13.523%
2026-01-30	22.8600	24.7300	22.2200	22.4200	+1.586%	29,837,808	-14.719%
2026-01-29	22.7100	22.8700	21.0300	22.0700	-12.351%	41,976,978	-13.367%
2026-01-28	26.4200	26.4200	23.9900	25.1800	-4.440%	37,193,120	-24.067%
2026-01-27	27.0000	29.6900	24.7700	26.3500	-1.385%	49,426,967	-27.438%
2026-01-26	30.5600	32.0700	25.8000	26.7200	+7.872%	122,599,143	-28.443%
2026-01-23	23.6200	25.2700	21.8800	24.7700	+9.071%	26,609,898	-22.810%
2026-01-22	19.9700	23.8500	19.9200	22.7100	+17.486%	30,960,729	-15.808%
2026-01-21	19.9000	21.6388	17.7800	19.3300	+0.677%	24,234,526	-1.086%
2026-01-20	18.0280	20.2693	17.8700	19.2000	+8.536%	22,760,847	-0.417%
2026-01-16	16.9200	17.8000	16.0500	17.6900	+5.360%	9,706,817	+8.084%
2026-01-15	17.6900	17.7622	16.6600	16.7900	-8.151%	11,331,665	+13.877%
2026-01-14	16.6700	18.4700	15.7320	18.2800	+9.658%	16,067,408	+4.595%
2026-01-13	18.3700	19.1800	16.3500	16.6700	-6.032%	14,575,576	+14.697%
2026-01-12	17.6700	18.1500	16.7200	17.7400	+2.662%	11,991,319	+7.779%
2026-01-09	17.1900	18.0095	16.6400	17.2800	+3.288%	10,692,380	+10.648%
2026-01-08	16.7400	17.6200	16.2600	16.7300	-2.676%	7,156,495	+14.286%
2026-01-07	17.0800	18.4100	16.8900	17.1900	-1.884%	12,573,737	+11.227%
2026-01-06	16.4000	18.2067	16.0900	17.5200	+10.886%	17,536,007	+9.132%
2026-01-05	14.5000	16.1390	14.3400	15.8000	+11.661%	11,769,177	+21.013%
2026-01-02	12.2800	14.4100	12.1700	14.1500	+18.908%	11,362,540	+35.124%
2025-12-31	12.1300	12.2500	11.7245	11.9000	-1.896%	7,613,457	+60.672%
2025-12-30	12.6800	12.7400	12.0700	12.1300	-4.488%	6,877,072	+57.626%
2025-12-29	13.1500	13.6300	12.6050	12.7000	-5.996%	6,654,156	+50.551%
2025-12-26	14.4800	14.5200	13.0000	13.5100	-7.020%	8,069,739	+41.525%
2025-12-24	14.0000	14.6699	13.8100	14.5300	+2.977%	3,553,342	+31.590%
2025-12-23	13.9700	14.7000	13.6800	14.1100	+0.499%	7,646,644	+35.507%
2025-12-22	14.1850	14.8000	13.8800	14.0400	+1.445%	6,935,470	+36.182%
2025-12-19	13.3100	14.0200	13.3000	13.8400	+2.405%	23,836,186	+38.150%
2025-12-18	13.7400	14.6972	13.2420	13.5150	-0.332%	7,626,715	+41.472%
2025-12-17	14.8850	15.6850	13.5000	13.5600	-9.600%	7,721,268	+41.003%
2025-12-16	14.7350	15.3399	14.6000	15.0000	+0.874%	6,274,508	+27.467%
2025-12-15	17.0100	17.4300	14.7800	14.8700	-12.735%	9,610,136	+28.581%
2025-12-12	18.5200	19.0200	16.9800	17.0400	-9.217%	9,187,212	+12.207%
2025-12-11	16.3100	18.9000	16.1220	18.7700	+12.127%	11,840,942	+1.865%
2025-12-10	18.0688	18.3100	16.4600	16.7400	-4.397%	10,963,222	+14.217%
2025-12-09	16.7550	17.7400	16.2401	17.5100	+2.278%	7,755,893	+9.195%
2025-12-08	17.5100	17.8800	16.2300	17.1200	-0.581%	10,485,412	+11.682%
2025-12-05	16.4800	17.8000	16.4800	17.2200	-1.487%	14,085,119	+11.034%
2025-12-04	14.0500	17.7300	13.9400	17.4800	+24.679%	23,310,680	+9.382%
2025-12-03	13.4900	14.2450	13.0900	14.0200	+2.786%	7,061,483	+36.377%
2025-12-02	12.6800	13.9800	12.6600	13.6400	+8.340%	9,458,593	+40.176%
2025-12-01	13.3600	13.3785	12.5100	12.5900	-6.394%	7,868,396	+51.867%
2025-11-28	12.7500	13.6100	12.6400	13.4500	+8.206%	6,403,459	+42.156%
2025-11-26	12.1400	12.6000	12.0600	12.4300	+2.727%	6,869,844	+53.821%
2025-11-25	12.0200	12.2700	11.4500	12.1000	-2.183%	6,031,801	+58.017%
2025-11-24	12.4000	12.5200	12.0500	12.3700	+1.062%	7,788,052	+54.568%
2025-11-21	12.1950	12.3600	11.5410	12.2400	+0.328%	10,337,585	+56.209%
2025-11-20	14.2100	14.6800	12.1900	12.2000	-14.685%	14,209,001	+56.721%
2025-11-19	15.4800	15.7500	14.1800	14.3000	-6.291%	10,392,119	+33.706%
2025-11-18	14.1200	15.7000	14.1000	15.2600	+5.606%	6,321,784	+25.295%
2025-11-17	14.5100	14.9400	14.1000	14.4500	-0.276%	6,326,830	+32.318%
2025-11-14	14.3000	15.0600	13.9300	14.4900	-2.424%	9,413,574	+31.953%
2025-11-13	16.8000	17.1372	14.6800	14.8500	-12.234%	9,650,099	+28.754%
2025-11-12	17.7280	18.5610	16.4300	16.9200	-4.783%	9,201,616	+13.002%
2025-11-11	17.3750	18.1500	16.9030	17.7700	+3.134%	8,171,254	+7.597%
2025-11-10	17.6500	17.7500	16.6000	17.2300	-0.749%	11,040,120	+10.969%
2025-11-07	14.8500	17.4500	14.8500	17.3600	+9.735%	15,842,085	+10.138%
2025-11-06	16.9800	17.0000	15.7400	15.8200	-6.224%	14,517,950	+20.860%
2025-11-05	16.5000	17.3300	16.2300	16.8700	+3.212%	10,626,101	+13.337%
2025-11-04	16.1700	17.2700	15.7300	16.3450	-3.341%	11,245,640	+16.978%
2025-11-03	18.9900	19.0000	16.5000	16.9100	-13.059%	17,064,705	+13.069%
2025-10-31	19.8460	20.4200	18.8500	19.4500	-1.169%	10,642,730	-1.697%
2025-10-30	21.0000	21.4000	18.9400	19.6800	-2.090%	16,901,874	-2.846%
2025-10-29	20.2350	20.8534	19.3700	20.1000	-0.149%	11,112,327	-4.876%
2025-10-28	21.2500	22.1700	20.0300	20.1300	-6.806%	11,702,584	-5.017%
2025-10-27	21.3500	21.7300	20.1500	21.6000	-8.358%	20,549,756	-11.481%
2025-10-24	24.5300	25.4800	23.5000	23.5700	-1.996%	11,826,806	-18.880%
2025-10-23	25.0900	25.4790	23.8300	24.0500	-1.676%	7,967,089	-20.499%
2025-10-22	25.2900	26.4500	23.4000	24.4600	-8.492%	19,263,969	-21.832%
2025-10-21	29.0000	29.7000	26.3400	26.7300	-15.385%	19,273,999	-28.470%
2025-10-20	29.7100	32.2500	26.8000	31.5900	+13.920%	34,289,479	-39.475%
2025-10-17	25.7900	29.8900	25.6300	27.7300	-2.838%	20,063,933	-31.049%
2025-10-16	33.8300	34.0250	28.3550	28.5400	-15.261%	26,305,391	-33.006%
2025-10-15	35.6600	35.9200	31.4000	33.6800	-10.294%	32,806,946	-43.230%
2025-10-14	41.9900	42.0000	33.7300	37.5450	-2.934%	45,152,130	-49.074%
2025-10-13	38.5700	43.9800	37.5000	38.6800	+18.614%	49,823,394	-50.569%
2025-10-10	34.2350	37.8500	31.3100	32.6100	+4.957%	50,624,765	-41.368%
2025-10-09	28.7050	32.5900	27.8203	31.0700	+14.989%	26,661,663	-38.462%
2025-10-08	29.5800	29.7500	25.7600	27.0200	-4.422%	14,953,845	-29.238%
2025-10-07	27.2500	30.9200	26.7500	28.2700	+7.409%	21,490,526	-32.366%
2025-10-06	28.0000	29.1000	25.1300	26.3200	+1.387%	19,717,657	-27.356%
2025-10-03	26.0900	28.2500	25.0100	25.9600	+14.311%	41,452,643	-26.348%
2025-10-02	18.5100	23.3700	18.5000	22.7100	+23.357%	24,643,136	-15.808%
2025-10-01	17.5200	18.6500	17.2700	18.4100	+7.097%	6,663,410	+3.857%
2025-09-30	17.3800	18.1000	16.3000	17.1900	-1.995%	4,937,322	+11.227%
2025-09-29	18.6500	19.0100	16.8800	17.5400	+1.241%	7,893,968	+9.008%
2025-09-26	17.9800	18.0600	16.3700	17.3250	-4.755%	7,557,969	+10.361%
2025-09-25	15.9550	19.0800	15.4500	18.1900	+9.184%	12,331,039	+5.113%
2025-09-24	18.1950	18.4600	16.6500	16.6600	-6.667%	6,987,815	+14.766%
2025-09-23	16.2800	18.1450	16.2100	17.8500	+11.007%	11,382,063	+7.115%
2025-09-22	16.0000	16.1000	15.4200	16.0800	-1.046%	3,918,116	+18.905%
2025-09-19	16.5175	16.5900	15.7100	16.2500	-0.915%	10,718,834	+17.662%
2025-09-18	15.7300	16.5000	15.0800	16.4000	+5.670%	7,026,007	+16.585%
2025-09-17	14.7500	15.6400	14.4500	15.5200	+4.021%	5,705,868	+23.196%
2025-09-16	14.5800	15.8900	14.3300	14.9200	+8.588%	9,225,938	+28.150%
2025-09-15	14.1800	14.7000	13.5650	13.7400	-2.276%	5,155,637	+39.156%
2025-09-12	14.6000	14.9900	14.0300	14.0600	-3.235%	2,972,801	+35.989%
2025-09-11	13.7600	14.9900	13.7300	14.5300	+4.758%	3,742,152	+31.590%
2025-09-10	14.2800	14.5500	13.7200	13.8700	-1.631%	3,229,485	+37.851%
2025-09-09	13.5600	14.3700	13.5600	14.1000	+4.290%	3,494,670	+35.603%
2025-09-08	13.6800	13.8450	13.3300	13.5200	-2.453%	2,770,656	+41.420%
2025-09-05	13.9800	14.3394	13.3700	13.8600	-1.772%	2,853,525	+37.951%
2025-09-04	13.7700	14.1900	13.6000	14.1100	+2.544%	2,377,182	+35.507%
2025-09-03	14.2000	14.3000	13.6600	13.7600	-1.433%	2,563,542	+38.953%
2025-09-02	14.4700	14.5699	13.4600	13.9600	-6.434%	5,695,891	+36.963%
2025-08-29	15.5100	15.9900	14.8800	14.9200	-3.243%	5,339,470	+28.150%
2025-08-28	15.8800	16.3700	15.3650	15.4200	-1.721%	5,161,289	+23.995%
2025-08-27	15.6500	16.1000	15.2700	15.6900	+0.064%	3,022,048	+21.861%
2025-08-26	15.8200	16.6700	15.4800	15.6800	-0.948%	5,164,718	+21.939%
2025-08-25	16.0000	16.9100	15.6500	15.8300	-0.378%	5,870,789	+20.783%
2025-08-22	15.8100	16.3900	14.9400	15.8900	+4.060%	6,931,984	+20.327%
2025-08-21	14.4200	15.6900	13.9900	15.2700	+7.008%	7,214,870	+25.213%
2025-08-20	14.4500	14.9243	13.7300	14.2700	-3.841%	4,251,050	+33.987%
2025-08-19	15.1600	15.2000	14.1000	14.8400	-5.478%	6,667,533	+28.841%
2025-08-18	16.7700	16.8500	15.4801	15.7000	-8.668%	6,437,125	+21.783%
2025-08-15	17.5100	17.5300	16.4000	17.1900	-3.318%	4,771,898	+11.227%
2025-08-14	16.7000	18.1900	16.5500	17.7800	+4.650%	7,029,460	+7.537%
2025-08-13	19.1800	19.5099	16.5100	16.9900	-10.767%	11,165,677	+12.537%
2025-08-12	15.7500	19.6820	15.6100	19.0400	+23.316%	18,069,138	+0.420%
2025-08-11	16.8100	17.3500	15.3750	15.4400	-5.043%	10,987,031	+23.834%
2025-08-08	15.6100	16.7300	15.2300	16.2600	+8.112%	11,312,480	+17.589%
2025-08-07	13.7900	15.1400	13.3300	15.0400	+11.822%	9,454,980	+27.128%
2025-08-06	14.4500	14.4500	13.2800	13.4500	-4.812%	4,943,657	+42.156%
2025-08-05	14.1000	15.4100	13.7200	14.1300	+1.001%	8,535,171	+35.315%
2025-08-04	14.7900	15.1600	13.7300	13.9900	+0.359%	10,467,207	+36.669%
2025-08-01	12.8200	14.0000	12.0300	13.9400	+9.677%	10,790,786	+37.159%
2025-07-31	11.2400	12.9000	11.1300	12.7100	+13.991%	6,655,487	+50.433%
2025-07-30	11.0500	11.4700	10.9100	11.1500	+0.905%	1,716,482	+71.480%
2025-07-29	12.1350	12.3000	10.9300	11.0500	-8.678%	2,752,238	+73.032%
2025-07-28	12.1200	12.1400	11.4645	12.1000	+0.666%	2,964,090	+58.017%
2025-07-25	12.2400	12.6499	11.9300	12.0200	-2.276%	2,748,127	+59.068%
2025-07-24	12.7900	12.9400	12.0600	12.3000	-3.454%	3,090,789	+55.447%
2025-07-23	13.1400	13.2400	12.4500	12.7400	-2.075%	3,309,572	+50.078%
2025-07-22	13.2800	13.3700	12.5200	13.0100	-4.898%	4,433,336	+46.964%
2025-07-21	14.6200	14.6685	13.6100	13.6800	-6.430%	3,944,092	+39.766%
2025-07-18	15.1850	15.3000	14.1200	14.6200	-5.372%	5,526,566	+30.780%
2025-07-17	14.5350	15.9500	13.8000	15.4500	+8.345%	9,994,402	+23.754%
2025-07-16	16.4500	16.4600	13.8600	14.2600	-8.237%	10,889,353	+34.081%
2025-07-15	12.7000	15.8400	12.2836	15.5400	+31.139%	16,060,167	+23.037%
2025-07-14	10.8200	12.2500	10.5500	11.8500	+10.644%	5,255,127	+61.350%
2025-07-11	11.2700	11.5595	10.5000	10.7100	-2.636%	3,999,778	+78.525%
2025-07-10	11.6400	11.7100	10.8100	11.0000	+12.360%	8,116,348	+73.818%
2025-07-09	9.8400	9.9200	9.6300	9.7900	-0.508%	666,818	+95.301%
2025-07-08	9.7000	10.0000	9.4900	9.8400	+2.393%	863,740	+94.309%
2025-07-07	9.7400	9.7900	9.3200	9.6100	-3.223%	1,388,091	+98.959%
2025-07-03	10.3250	10.3250	9.6800	9.9300	-5.608%	1,936,213	+92.548%
2025-07-02	10.4000	10.7500	10.2500	10.5200	-0.095%	623,509	+81.749%
2025-07-01	10.6300	10.7524	10.1800	10.5300	-3.880%	1,065,782	+81.576%
2025-06-30	11.0000	11.2399	10.4201	10.9550	-2.056%	1,687,269	+74.532%
2025-06-27	11.7800	11.8000	10.9100	11.1850	-12.137%	3,351,266	+70.943%
2025-06-26	12.4200	13.1800	12.2000	12.7300	+2.910%	1,793,156	+50.196%
2025-06-25	12.7000	12.7400	11.7500	12.3700	-2.598%	1,242,821	+54.568%
2025-06-24	12.4500	12.8000	12.0237	12.7000	+1.357%	955,407	+50.551%
2025-06-23	11.9900	12.6000	11.5200	12.5300	+3.213%	1,738,756	+52.594%
2025-06-20	13.0200	13.7200	12.0500	12.1400	-4.183%	6,497,581	+57.496%
2025-06-18	12.2400	13.3400	12.2400	12.6700	+5.583%	2,442,019	+50.908%
2025-06-17	13.6450	13.8779	11.7000	12.0000	-14.102%	3,330,140	+59.333%
2025-06-16	14.0900	14.9000	13.6300	13.9700	+5.514%	2,949,634	+36.865%
2025-06-13	14.1100	14.9724	13.1665	13.2400	-8.878%	3,558,004	+44.411%
2025-06-12	12.5200	15.0295	12.5200	14.5300	+16.707%	6,554,451	+31.590%
2025-06-11	11.9000	12.7000	11.5200	12.4500	-2.734%	3,799,553	+53.574%
2025-06-10	13.4500	14.0300	12.2800	12.8000	-2.141%	4,364,888	+49.375%
2025-06-09	12.0000	13.6152	11.7000	13.0800	+13.247%	4,772,885	+46.177%
2025-06-06	10.9100	12.0200	10.6101	11.5500	+9.895%	3,270,601	+65.541%
2025-06-05	10.9700	11.2800	9.8500	10.5100	+1.546%	4,120,004	+81.922%
2025-06-04	9.4300	10.8000	9.0100	10.3500	+13.987%	3,823,921	+84.734%
2025-06-03	9.3000	9.4378	8.7700	9.0800	-3.814%	1,229,417	+110.573%
2025-06-02	9.6800	10.1600	9.0000	9.4400	+5.475%	1,614,020	+102.542%
2025-05-30	8.1500	9.1500	8.0601	8.9500	+10.905%	1,394,765	+113.631%
2025-05-29	8.5500	8.5500	8.0000	8.0700	-3.121%	688,305	+136.927%
2025-05-28	8.3700	8.8000	8.1200	8.3300	-1.537%	543,955	+129.532%
2025-05-27	9.4800	9.4800	8.3200	8.4600	-9.032%	736,266	+126.005%
2025-05-23	9.0500	9.6400	9.0500	9.3000	+2.086%	643,307	+105.591%
2025-05-22	9.2400	9.3900	9.0300	9.1100	-1.086%	358,765	+109.879%
2025-05-21	9.3500	9.4800	9.0000	9.2100	-2.229%	400,337	+107.600%
2025-05-20	9.6600	9.9200	9.3800	9.4200	-2.786%	477,872	+102.972%
2025-05-19	9.7000	10.3599	9.5600	9.6900	-0.819%	629,808	+97.317%
2025-05-16	9.7700	9.9000	9.2200	9.7700	+3.277%	566,819	+95.701%
2025-05-15	8.7750	9.9100	8.7000	9.4600	+6.412%	888,403	+102.114%
2025-05-14	8.6400	8.9200	8.4400	8.8900	+0.452%	547,933	+115.073%
2025-05-13	8.8200	9.0500	8.2600	8.8500	+0.797%	564,168	+116.045%
2025-05-12	9.4500	9.7000	8.6000	8.7800	-8.732%	1,043,181	+117.768%
2025-05-09	10.0500	10.0980	9.4000	9.6200	-3.800%	757,792	+98.753%
2025-05-08	10.5500	10.7200	9.6500	10.0000	-6.015%	865,589	+91.200%
2025-05-07	10.3000	10.9280	10.2800	10.6400	+3.502%	643,888	+79.699%
2025-05-06	11.1400	11.1800	10.1600	10.2800	-8.622%	718,671	+85.992%
2025-05-05	10.2900	11.2900	10.1600	11.2500	+9.117%	1,147,384	+69.956%
2025-05-02	9.7050	10.3100	9.0000	10.3100	+6.729%	1,136,414	+85.451%
2025-05-01	11.0000	11.0986	9.3666	9.6600	-8.088%	1,406,975	+97.930%
2025-04-30	11.8000	12.0971	10.2570	10.5100	-18.274%	1,599,818	+81.922%
2025-04-29	13.1500	14.0000	12.5000	12.8600	-0.695%	1,332,227	+48.678%
2025-04-28	12.3200	13.1109	12.1401	12.9500	+6.672%	1,027,884	+47.645%
2025-04-25	13.0000	13.2900	11.6300	12.1400	-8.239%	1,435,460	+57.496%
2025-04-24	11.2300	13.4800	11.2011	13.2300	+21.599%	2,607,064	+44.520%
2025-04-23	9.8000	11.4800	9.1201	10.8800	+6.146%	2,173,709	+75.735%
2025-04-22	11.5600	12.4800	9.8600	10.2500	-12.692%	2,062,409	+86.537%
2025-04-21	13.0200	13.3500	11.0503	11.7400	-16.678%	2,328,796	+62.862%
2025-04-17	16.3300	16.4278	13.4101	14.0900	-10.026%	4,069,935	+35.699%
2025-04-16	14.7635	18.5500	14.3100	15.6600	+15.828%	12,266,871	+22.095%
2025-04-15	14.3100	15.0000	12.5000	13.5200	+15.064%	9,305,796	+41.420%
2025-04-14	9.7200	13.4000	9.0000	11.7500	+41.396%	11,478,981	+62.723%
2025-04-11	8.7800	9.4800	7.7000	8.3100	-2.120%	758,078	+130.084%
2025-04-10	7.3700	8.6490	7.3700	8.4900	+15.197%	706,331	+125.206%
2025-04-09	8.7500	8.7950	7.2500	7.3700	-12.262%	676,376	+159.430%
2025-04-08	10.5000	10.5700	8.2500	8.4000	-11.299%	899,544	+127.619%
2025-04-07	7.3100	9.8500	7.0600	9.4700	+25.430%	1,438,180	+101.901%
2025-04-04	8.5000	10.5000	7.2700	7.5500	+16.154%	7,426,456	+153.245%
2025-04-03	6.8000	6.8900	6.3100	6.5000	-5.109%	155,421	+194.154%
2025-04-02	6.4000	6.9928	6.1707	6.8500	+9.076%	221,669	+179.124%
2025-04-01	6.1100	7.0989	5.8493	6.2800	+5.724%	348,134	+204.459%
2025-03-31	6.1600	6.1998	5.5800	5.9400	-0.168%	156,415	+221.886%
2025-03-28	6.2800	6.4800	5.7300	5.9500	-2.138%	157,623	+221.345%
2025-03-27	5.9500	6.4750	5.5600	6.0800	+5.739%	385,984	+214.474%
2025-03-26	6.7500	7.0900	5.7200	5.7500	-14.307%	436,506	+232.522%
2025-03-25	9.4100	9.4250	6.7100	6.7100	-29.368%	642,871	+184.948%
2025-03-24	11.0100	11.6800	9.5000	9.5000	-14.414%	395,999	+101.263%
2025-03-21	12.6800	13.4850	10.7750	11.1000	-7.500%	388,158	+72.252%
2025-03-20	14.9000	15.5500	11.6600	12.0000	-22.655%	360,883	+59.333%
2025-03-19	17.6000	18.4900	14.7500	15.5150	-10.576%	300,517	+23.236%
2025-03-18	15.0000	18.4000	14.1603	17.3500	+22.788%	352,637	+10.202%
2025-03-17	19.9000	20.0000	13.3000	14.1300	-23.827%	423,513	+35.315%
2025-03-14	10.2300	19.0300	9.4139	18.5500	0.000%	381,336	+3.073%

.dark-mode .nP7dFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nP7dFf{ color: #333333; background-color: white; border: 2px solid #333333; }USARUSA Rare Earth, Inc. Class A Common Stockstock NASDAQ

USAR
USA Rare Earth, Inc. Class A Common Stock
stock NASDAQ