Dark

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

At Close

Oct 1, 2026 4:00:00 PM EDT

13.80USD-1.954%(-0.27)13,218,692

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

14.10USD+0.178%(+0.03)147,377

After-hours

Oct 1, 2026 4:57:30 PM EDT

13.84USD+0.290%(+0.04)232,148

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	14.0800	14.2000	13.471500	13.8000	-1.989%	13,320,267	0.000%
2026-09-30	14.1000	14.7500	14.065000	14.0800	+0.036%	12,617,072	-1.989%
2026-09-29	14.5900	14.5900	13.955000	14.0750	-2.359%	12,310,931	-1.954%
2026-09-28	14.9450	15.0100	14.370000	14.4150	-5.040%	13,697,457	-4.266%
2026-09-25	15.4100	15.5400	15.025000	15.1800	-1.300%	10,058,440	-9.091%
2026-09-24	15.4800	15.5600	15.060000	15.3800	-2.843%	13,906,540	-10.273%
2026-09-23	16.7950	16.7950	15.800000	15.8300	-6.828%	13,262,357	-12.824%
2026-09-22	16.8950	17.1000	16.240000	16.9900	+1.251%	12,352,090	-18.776%
2026-09-21	16.7000	17.0400	16.280000	16.7800	+9.174%	17,767,307	-17.759%
2026-09-18	15.9450	16.0767	15.150000	15.3700	-1.663%	17,292,546	-10.215%
2026-09-17	15.5500	15.9400	15.395000	15.6300	+3.510%	12,180,527	-11.708%
2026-09-16	15.6800	15.6900	14.880000	15.1000	-1.948%	15,289,414	-8.609%
2026-09-15	15.5300	15.8400	15.290000	15.4000	-1.973%	7,541,638	-10.390%
2026-09-14	15.2500	16.0700	15.250000	15.7100	+0.964%	10,589,488	-12.158%
2026-09-11	16.0400	16.1200	15.513328	15.5600	-2.993%	14,766,096	-11.311%
2026-09-10	16.9450	16.9700	16.000000	16.0400	-5.979%	17,081,963	-13.965%
2026-09-09	17.4600	17.6300	17.010000	17.0600	-3.398%	10,619,019	-19.109%
2026-09-08	17.4900	18.3210	17.410000	17.6600	+0.284%	16,995,852	-21.857%
2026-09-04	18.6500	19.3000	17.255000	17.6100	-0.452%	22,190,649	-21.635%
2026-09-03	18.0450	18.1800	17.600000	17.6900	-0.896%	7,547,463	-21.990%
2026-09-02	17.3600	17.9000	17.280000	17.8500	+3.418%	8,076,596	-22.689%
2026-09-01	17.1350	17.7950	16.960000	17.2600	-3.143%	9,871,878	-20.046%
2026-08-31	17.8300	18.1900	17.590000	17.8200	-0.945%	7,120,306	-22.559%
2026-08-28	19.4500	19.7350	17.805000	17.9900	-6.545%	12,948,738	-23.291%
2026-08-27	19.0000	19.4399	18.460000	19.2500	+1.744%	14,762,896	-28.312%
2026-08-26	19.5250	20.5199	18.695000	18.9200	-2.524%	14,635,313	-27.061%
2026-08-25	18.4800	19.4650	17.970000	19.4100	+6.124%	13,620,560	-28.903%
2026-08-24	18.7100	18.9399	17.680000	18.2900	-5.036%	14,967,260	-24.549%
2026-08-21	17.6200	19.5400	17.540000	19.2600	+12.566%	21,586,975	-28.349%
2026-08-20	17.7700	17.8000	16.950000	17.1100	-5.417%	13,201,037	-19.345%
2026-08-19	18.5100	18.9500	17.910000	18.0900	-2.269%	9,283,841	-23.715%
2026-08-18	18.3900	19.5000	18.220000	18.5100	-4.044%	8,847,872	-25.446%
2026-08-17	19.7500	19.7800	18.805000	19.2900	-3.550%	12,043,852	-28.460%
2026-08-14	18.5950	20.5000	18.560000	20.0000	+7.469%	16,530,523	-31.000%
2026-08-13	18.2500	19.1600	18.220000	18.6100	+1.086%	8,912,677	-25.846%
2026-08-12	19.2450	19.4050	17.950000	18.4100	-2.644%	11,148,672	-25.041%
2026-08-11	18.7250	19.4050	18.200000	18.9100	-0.683%	15,138,522	-27.023%
2026-08-10	19.4200	19.7683	18.950000	19.0400	-1.500%	17,425,808	-27.521%
2026-08-07	18.3600	19.6199	18.125000	19.3300	+11.028%	19,079,311	-28.608%
2026-08-06	16.5400	18.0100	16.420000	17.4100	+1.457%	10,449,131	-20.735%
2026-08-05	17.3300	17.6100	16.700100	17.1600	-0.666%	9,375,092	-19.580%
2026-08-04	16.4400	17.6100	16.280000	17.2750	+8.922%	13,881,586	-20.116%
2026-08-03	14.6300	16.0600	14.330000	15.8600	+6.087%	11,158,055	-12.989%
2026-07-31	15.2700	15.3672	14.190000	14.9500	+2.048%	11,678,733	-7.692%
2026-07-30	13.7600	14.7150	13.620000	14.6500	+12.089%	11,208,263	-5.802%
2026-07-29	13.9600	14.0999	12.930000	13.0700	-7.041%	13,484,802	+5.585%
2026-07-28	14.3850	14.4900	13.460000	14.0600	-5.827%	13,171,012	-1.849%
2026-07-27	14.2800	15.3000	14.250000	14.9300	+5.512%	8,782,240	-7.569%
2026-07-24	15.0800	15.1100	14.140000	14.1500	-6.539%	9,017,675	-2.473%
2026-07-23	15.3900	15.7200	14.865000	15.1400	-4.298%	8,482,557	-8.851%
2026-07-22	15.6200	16.4500	15.570000	15.8200	+0.127%	9,614,157	-12.769%
2026-07-21	15.4700	16.0500	15.290000	15.8000	+3.743%	9,374,508	-12.658%
2026-07-20	15.6300	15.8800	14.815000	15.2300	-2.684%	14,994,065	-9.389%
2026-07-17	15.4300	16.2000	15.120000	15.6500	-1.634%	9,797,305	-11.821%
2026-07-16	16.8700	16.9500	15.700000	15.9100	-8.088%	12,283,333	-13.262%
2026-07-15	18.0800	18.3279	16.890000	17.3100	-4.838%	8,060,085	-20.277%
2026-07-14	17.9000	18.4600	17.700000	18.1900	+5.694%	10,015,130	-24.134%
2026-07-13	17.9128	18.0999	16.980000	17.2100	-6.872%	9,208,711	-19.814%
2026-07-10	18.8000	19.0800	18.300000	18.4800	-2.067%	5,936,709	-25.325%
2026-07-09	18.5200	19.2800	18.270000	18.8700	+2.276%	8,317,807	-26.868%
2026-07-08	17.5100	18.6600	17.510000	18.4500	+3.768%	9,332,473	-25.203%
2026-07-07	18.8200	18.9800	17.290000	17.7800	-8.114%	14,191,352	-22.385%
2026-07-06	19.0900	19.9800	19.050000	19.3500	+1.044%	7,387,874	-28.682%
2026-07-02	20.1900	20.7420	18.540000	19.1500	-4.154%	14,198,950	-27.937%
2026-07-01	21.0700	21.7067	19.945000	19.9800	-7.414%	13,421,949	-30.931%
2026-06-30	21.0100	21.7000	20.850000	21.5800	+2.567%	9,009,269	-36.052%
2026-06-29	20.5200	21.0800	19.820100	21.0400	+2.785%	10,057,289	-34.411%
2026-06-26	20.0200	20.7099	19.890000	20.4700	-0.920%	17,077,477	-32.584%
2026-06-25	21.9200	22.0300	20.070000	20.6600	-3.548%	11,824,525	-33.204%
2026-06-24	22.4800	22.5600	21.110000	21.4200	-6.422%	13,174,199	-35.574%
2026-06-23	22.2750	25.0550	22.210000	22.8900	-5.100%	11,509,871	-39.712%
2026-06-22	25.0000	26.0699	23.840000	24.1200	-2.110%	16,092,035	-42.786%
2026-06-18	24.2400	24.7900	22.870000	24.6400	+4.628%	21,348,661	-43.994%
2026-06-17	21.9050	24.4900	21.860000	23.5500	+8.326%	19,811,098	-41.401%
2026-06-16	22.7500	23.0800	21.590000	21.7400	-5.560%	13,106,064	-36.523%
2026-06-15	23.3000	23.7000	22.895800	23.0200	+4.684%	13,785,379	-40.052%
2026-06-12	22.8700	22.8800	21.290000	21.9900	-2.527%	14,347,868	-37.244%
2026-06-11	20.3900	22.6500	20.200000	22.5600	+10.969%	14,367,452	-38.830%
2026-06-10	20.9500	21.8300	20.320000	20.3300	-2.727%	13,297,710	-32.120%
2026-06-09	22.2700	22.7000	19.885000	20.9000	-5.898%	22,300,109	-33.971%
2026-06-08	23.7900	23.7900	22.100000	22.2100	-1.157%	16,560,737	-37.866%
2026-06-05	25.9300	26.0500	22.155000	22.4700	-17.085%	23,688,705	-38.585%
2026-06-04	27.0300	27.4800	26.280100	27.1000	-3.145%	13,254,559	-49.077%
2026-06-03	31.2950	32.8000	27.575000	27.9800	-8.860%	22,805,539	-50.679%
2026-06-02	30.5200	31.5900	29.560000	30.7000	+4.315%	16,085,725	-55.049%
2026-06-01	27.8450	30.7000	27.450000	29.4300	+5.070%	22,258,971	-53.109%
2026-05-29	27.9500	28.1300	26.545000	28.0100	-0.639%	15,130,607	-50.732%
2026-05-28	26.4500	28.5900	25.790100	28.1900	+5.581%	15,019,421	-51.046%
2026-05-27	27.3100	27.7900	26.050000	26.7000	-3.714%	14,634,600	-48.315%
2026-05-26	25.6500	28.6200	25.320000	27.7300	+9.605%	23,513,158	-50.234%
2026-05-22	24.6050	26.7093	24.605000	25.3000	+4.158%	18,252,694	-45.455%
2026-05-21	22.9200	24.9500	22.800000	24.2900	+7.621%	17,736,310	-43.186%
2026-05-20	20.7500	22.7500	20.045000	22.5700	+13.048%	19,242,000	-38.857%
2026-05-19	20.7200	20.9900	19.365000	19.9650	-6.157%	13,350,157	-30.879%
2026-05-18	24.3200	24.3400	20.820000	21.2750	-12.772%	19,571,490	-35.135%
2026-05-15	23.8000	25.5000	23.580000	24.3900	-1.772%	13,390,775	-43.419%
2026-05-14	25.7800	26.1200	23.350000	24.8300	-2.321%	18,324,942	-44.422%
2026-05-13	25.3300	26.2500	24.450000	25.4200	-0.509%	15,775,207	-45.712%
2026-05-12	25.7700	27.0500	24.630000	25.5500	-2.852%	14,631,061	-45.988%
2026-05-11	26.2400	28.0100	24.880000	26.3000	-2.448%	19,051,971	-47.529%
2026-05-08	27.2500	27.6100	25.800000	26.9600	+2.199%	16,498,702	-48.813%
2026-05-07	28.6000	28.6200	25.800000	26.3800	-7.762%	17,947,805	-47.688%
2026-05-06	27.5600	28.6897	26.600000	28.6000	+4.303%	17,404,445	-51.748%
2026-05-05	26.1000	27.6500	24.790000	27.4200	+7.193%	24,243,923	-49.672%
2026-05-04	27.2350	27.3200	25.390000	25.5800	-2.848%	19,879,388	-46.052%
2026-05-01	25.4400	26.7200	24.050000	26.3300	+1.386%	24,643,075	-47.588%
2026-04-30	22.6300	26.0200	22.575000	25.9700	+17.885%	30,361,723	-46.862%
2026-04-29	23.0000	23.0900	21.460000	22.0300	-3.250%	12,720,749	-37.358%
2026-04-28	22.5600	23.4200	21.650000	22.7700	-3.148%	14,985,305	-39.394%
2026-04-27	21.7370	23.7700	21.640000	23.5100	+7.548%	18,557,536	-41.302%
2026-04-24	24.0500	24.0700	21.635000	21.8600	-5.327%	15,244,408	-36.871%
2026-04-23	24.9800	25.3500	22.315000	23.0900	-9.130%	19,730,803	-40.234%
2026-04-22	24.1800	25.9500	24.160000	25.4100	+11.204%	30,052,292	-45.691%
2026-04-21	22.2600	24.3000	22.010000	22.8500	+1.196%	27,919,326	-39.606%
2026-04-20	21.4000	23.6900	21.270000	22.5800	+13.183%	43,417,343	-38.884%
2026-04-17	19.6200	20.8800	19.220000	19.9500	+8.247%	19,893,836	-30.827%
2026-04-16	18.7100	18.8000	17.870100	18.4300	+0.436%	10,142,413	-25.122%
2026-04-15	17.3300	18.7700	17.200000	18.3500	+8.005%	14,991,722	-24.796%
2026-04-14	17.3800	17.7900	16.475000	16.9900	+1.191%	8,427,728	-18.776%
2026-04-13	15.7100	17.0500	15.470000	16.7900	+3.963%	9,800,115	-17.808%
2026-04-10	17.1700	18.1499	16.120000	16.1500	-3.409%	12,675,509	-14.551%
2026-04-09	16.3800	17.1650	16.055000	16.7200	-0.358%	8,693,340	-17.464%
2026-04-08	16.0100	16.9800	15.960100	16.7800	+14.617%	15,427,782	-17.759%
2026-04-07	15.2900	15.3400	14.220000	14.6400	-4.188%	12,768,102	-5.738%
2026-04-06	15.7120	16.1600	15.080000	15.2800	-4.020%	8,365,064	-9.686%
2026-04-02	14.1750	16.3300	14.070000	15.9200	+7.568%	13,202,129	-13.317%
2026-04-01	15.6650	15.8900	14.640000	14.8000	-2.213%	11,561,373	-6.757%
2026-03-31	14.6350	15.2200	14.370000	15.1350	+6.360%	13,255,254	-8.821%
2026-03-30	15.6850	15.9745	13.865000	14.2300	-7.717%	12,335,209	-3.022%
2026-03-27	15.7500	15.9500	15.050000	15.4200	-3.625%	8,794,640	-10.506%
2026-03-26	16.3000	16.5900	15.790000	16.0000	-3.846%	9,831,851	-13.750%
2026-03-25	17.1100	17.6000	16.440000	16.6400	+0.241%	9,433,633	-17.067%
2026-03-24	17.0800	17.3300	16.250000	16.6000	-4.543%	11,385,342	-16.867%
2026-03-23	16.9700	17.7200	16.410300	17.3900	+7.081%	13,864,640	-20.644%
2026-03-20	18.0000	18.0000	15.800000	16.2400	-8.815%	33,934,274	-15.025%
2026-03-19	17.8200	18.1301	17.280000	17.8100	-3.207%	11,399,704	-22.515%
2026-03-18	19.3900	19.6900	18.355000	18.4000	-6.504%	12,070,781	-25.000%
2026-03-17	19.2400	20.2000	19.110000	19.6800	+0.975%	9,665,289	-29.878%
2026-03-16	19.7800	20.5800	18.834000	19.4900	+0.154%	12,629,108	-29.194%
2026-03-13	20.0600	20.5800	19.125000	19.4600	-1.468%	11,460,541	-29.085%
2026-03-12	20.5000	20.5850	19.410000	19.7500	-6.354%	10,667,345	-30.127%
2026-03-11	20.3850	21.4450	20.170000	21.0900	+3.130%	13,560,262	-34.566%
2026-03-10	18.7300	20.8391	18.700000	20.4500	+9.300%	16,666,602	-32.518%
2026-03-09	17.3300	18.9100	17.110000	18.7100	+7.221%	11,393,205	-26.243%
2026-03-06	18.5100	19.2900	17.440000	17.4500	-8.639%	14,107,598	-20.917%
2026-03-05	19.0800	19.7000	18.410000	19.1000	+1.005%	10,233,016	-27.749%
2026-03-04	19.7500	19.9000	18.740000	18.9100	-2.626%	9,629,383	-27.023%
2026-03-03	19.5900	20.4099	19.080000	19.4200	-6.948%	10,243,659	-28.939%
2026-03-02	18.4400	21.0600	18.370000	20.8700	+10.423%	13,758,018	-33.876%
2026-02-27	19.6900	19.7000	18.485000	18.9000	-6.110%	10,918,902	-26.984%
2026-02-26	19.9100	20.4700	19.460000	20.1300	+0.249%	11,555,754	-31.446%
2026-02-25	20.5300	20.7500	19.760000	20.0800	-1.520%	10,972,766	-31.275%
2026-02-24	18.2550	20.5500	18.110000	20.3900	+8.515%	16,686,964	-32.320%
2026-02-23	16.9300	18.9300	16.840000	18.7900	+9.054%	14,887,539	-26.557%
2026-02-20	17.9100	18.2850	16.820000	17.2300	-6.308%	13,472,403	-19.907%
2026-02-19	18.0900	18.4400	17.330000	18.3900	+1.044%	19,581,581	-24.959%
2026-02-18	19.0750	19.3300	18.190000	18.2000	-4.311%	12,386,804	-24.176%
2026-02-17	19.2500	19.5400	18.420000	19.0200	-1.933%	15,182,509	-27.445%
2026-02-13	19.4500	19.9795	18.705000	19.3950	+1.651%	12,601,964	-28.848%
2026-02-12	21.2100	21.2500	18.690000	19.0800	-12.356%	31,330,039	-27.673%
2026-02-11	22.6100	22.8500	20.550000	21.7700	-0.503%	12,335,223	-36.610%
2026-02-10	23.1600	23.7400	21.740000	21.8800	-6.655%	9,958,166	-36.929%
2026-02-09	21.4900	23.5900	20.750000	23.4400	+7.326%	12,868,991	-41.126%
2026-02-06	21.4400	21.9900	20.505000	21.8400	+6.019%	17,287,354	-36.813%
2026-02-05	22.5300	23.1900	20.455000	20.6000	-12.452%	21,439,260	-33.010%
2026-02-04	26.0900	26.2000	22.065000	23.5300	-9.395%	34,312,379	-41.351%
2026-02-03	23.5850	26.3600	23.290000	25.9700	+17.458%	51,895,626	-46.862%
2026-02-02	24.2450	26.0200	21.790000	22.1100	-1.383%	48,633,776	-37.585%
2026-01-30	22.8600	24.7300	22.220000	22.4200	+1.586%	29,837,808	-38.448%
2026-01-29	22.7100	22.8700	21.030000	22.0700	-12.351%	41,976,978	-37.472%
2026-01-28	26.4200	26.4200	23.990000	25.1800	-4.440%	37,193,120	-45.195%
2026-01-27	27.0000	29.6900	24.770000	26.3500	-1.385%	49,426,967	-47.628%
2026-01-26	30.5600	32.0700	25.800000	26.7200	+7.872%	122,599,143	-48.353%
2026-01-23	23.6200	25.2700	21.880000	24.7700	+9.071%	26,609,898	-44.287%
2026-01-22	19.9700	23.8500	19.920000	22.7100	+17.486%	30,960,729	-39.234%
2026-01-21	19.9000	21.6388	17.780000	19.3300	+0.677%	24,234,526	-28.608%
2026-01-20	18.0280	20.2693	17.870000	19.2000	+8.536%	22,760,847	-28.125%
2026-01-16	16.9200	17.8000	16.050000	17.6900	+5.360%	9,706,817	-21.990%
2026-01-15	17.6900	17.7622	16.660000	16.7900	-8.151%	11,331,665	-17.808%
2026-01-14	16.6700	18.4700	15.732000	18.2800	+9.658%	16,067,408	-24.508%
2026-01-13	18.3700	19.1800	16.350000	16.6700	-6.032%	14,575,576	-17.217%
2026-01-12	17.6700	18.1500	16.720000	17.7400	+2.662%	11,991,319	-22.210%
2026-01-09	17.1900	18.0095	16.640000	17.2800	+3.288%	10,692,380	-20.139%
2026-01-08	16.7400	17.6200	16.260000	16.7300	-2.676%	7,156,495	-17.513%
2026-01-07	17.0800	18.4100	16.890000	17.1900	-1.884%	12,573,737	-19.721%
2026-01-06	16.4000	18.2067	16.090000	17.5200	+10.886%	17,536,007	-21.233%
2026-01-05	14.5000	16.1390	14.340000	15.8000	+11.661%	11,769,177	-12.658%
2026-01-02	12.2800	14.4100	12.170000	14.1500	+18.908%	11,362,540	-2.473%
2025-12-31	12.1300	12.2500	11.724500	11.9000	-1.896%	7,613,457	+15.966%
2025-12-30	12.6800	12.7400	12.070000	12.1300	-4.488%	6,877,072	+13.768%
2025-12-29	13.1500	13.6300	12.605000	12.7000	-5.996%	6,654,156	+8.661%
2025-12-26	14.4800	14.5200	13.000000	13.5100	-7.020%	8,069,739	+2.147%
2025-12-24	14.0000	14.6699	13.810000	14.5300	+2.977%	3,553,342	-5.024%
2025-12-23	13.9700	14.7000	13.680000	14.1100	+0.499%	7,646,644	-2.197%
2025-12-22	14.1850	14.8000	13.880000	14.0400	+1.445%	6,935,470	-1.709%
2025-12-19	13.3100	14.0200	13.300000	13.8400	+2.405%	23,836,186	-0.289%
2025-12-18	13.7400	14.6972	13.242000	13.5150	-0.332%	7,626,715	+2.109%
2025-12-17	14.8850	15.6850	13.500000	13.5600	-9.600%	7,721,268	+1.770%
2025-12-16	14.7350	15.3399	14.600000	15.0000	+0.874%	6,274,508	-8.000%
2025-12-15	17.0100	17.4300	14.780000	14.8700	-12.735%	9,610,136	-7.196%
2025-12-12	18.5200	19.0200	16.980000	17.0400	-9.217%	9,187,212	-19.014%
2025-12-11	16.3100	18.9000	16.122000	18.7700	+12.127%	11,840,942	-26.478%
2025-12-10	18.0688	18.3100	16.460000	16.7400	-4.397%	10,963,222	-17.563%
2025-12-09	16.7550	17.7400	16.240100	17.5100	+2.278%	7,755,893	-21.188%
2025-12-08	17.5100	17.8800	16.230000	17.1200	-0.581%	10,485,412	-19.393%
2025-12-05	16.4800	17.8000	16.480000	17.2200	-1.487%	14,085,119	-19.861%
2025-12-04	14.0500	17.7300	13.940000	17.4800	+24.679%	23,310,680	-21.053%
2025-12-03	13.4900	14.2450	13.090000	14.0200	+2.786%	7,061,483	-1.569%
2025-12-02	12.6800	13.9800	12.660000	13.6400	+8.340%	9,458,593	+1.173%
2025-12-01	13.3600	13.3785	12.510000	12.5900	-6.394%	7,868,396	+9.611%
2025-11-28	12.7500	13.6100	12.640000	13.4500	+8.206%	6,403,459	+2.602%
2025-11-26	12.1400	12.6000	12.060000	12.4300	+2.727%	6,869,844	+11.022%
2025-11-25	12.0200	12.2700	11.450000	12.1000	-2.183%	6,031,801	+14.050%
2025-11-24	12.4000	12.5200	12.050000	12.3700	+1.062%	7,788,052	+11.560%
2025-11-21	12.1950	12.3600	11.541000	12.2400	+0.328%	10,337,585	+12.745%
2025-11-20	14.2100	14.6800	12.190000	12.2000	-14.685%	14,209,001	+13.115%
2025-11-19	15.4800	15.7500	14.180000	14.3000	-6.291%	10,392,119	-3.497%
2025-11-18	14.1200	15.7000	14.100000	15.2600	+5.606%	6,321,784	-9.567%
2025-11-17	14.5100	14.9400	14.100000	14.4500	-0.276%	6,326,830	-4.498%
2025-11-14	14.3000	15.0600	13.930000	14.4900	-2.424%	9,413,574	-4.762%
2025-11-13	16.8000	17.1372	14.680000	14.8500	-12.234%	9,650,099	-7.071%
2025-11-12	17.7280	18.5610	16.430000	16.9200	-4.783%	9,201,616	-18.440%
2025-11-11	17.3750	18.1500	16.903000	17.7700	+3.134%	8,171,254	-22.341%
2025-11-10	17.6500	17.7500	16.600000	17.2300	-0.749%	11,040,120	-19.907%
2025-11-07	14.8500	17.4500	14.850000	17.3600	+9.735%	15,842,085	-20.507%
2025-11-06	16.9800	17.0000	15.740000	15.8200	-6.224%	14,517,950	-12.769%
2025-11-05	16.5000	17.3300	16.230000	16.8700	+3.212%	10,626,101	-18.198%
2025-11-04	16.1700	17.2700	15.730000	16.3450	-3.341%	11,245,640	-15.571%
2025-11-03	18.9900	19.0000	16.500000	16.9100	-13.059%	17,064,705	-18.391%
2025-10-31	19.8460	20.4200	18.850000	19.4500	-1.169%	10,642,730	-29.049%
2025-10-30	21.0000	21.4000	18.940000	19.6800	-2.090%	16,901,874	-29.878%
2025-10-29	20.2350	20.8534	19.370000	20.1000	-0.149%	11,112,327	-31.343%
2025-10-28	21.2500	22.1700	20.030000	20.1300	-6.806%	11,702,584	-31.446%
2025-10-27	21.3500	21.7300	20.150000	21.6000	-8.358%	20,549,756	-36.111%
2025-10-24	24.5300	25.4800	23.500000	23.5700	-1.996%	11,826,806	-41.451%
2025-10-23	25.0900	25.4790	23.830000	24.0500	-1.676%	7,967,089	-42.620%
2025-10-22	25.2900	26.4500	23.400000	24.4600	-8.492%	19,263,969	-43.581%
2025-10-21	29.0000	29.7000	26.340000	26.7300	-15.385%	19,273,999	-48.373%
2025-10-20	29.7100	32.2500	26.800000	31.5900	+13.920%	34,289,479	-56.315%
2025-10-17	25.7900	29.8900	25.630000	27.7300	-2.838%	20,063,933	-50.234%
2025-10-16	33.8300	34.0250	28.355000	28.5400	-15.261%	26,305,391	-51.647%
2025-10-15	35.6600	35.9200	31.400000	33.6800	-10.294%	32,806,946	-59.026%
2025-10-14	41.9900	42.0000	33.730000	37.5450	-2.934%	45,152,130	-63.244%
2025-10-13	38.5700	43.9800	37.500000	38.6800	+18.614%	49,823,394	-64.323%
2025-10-10	34.2350	37.8500	31.310000	32.6100	+4.957%	50,624,765	-57.682%
2025-10-09	28.7050	32.5900	27.820300	31.0700	+14.989%	26,661,663	-55.584%
2025-10-08	29.5800	29.7500	25.760000	27.0200	-4.422%	14,953,845	-48.927%
2025-10-07	27.2500	30.9200	26.750000	28.2700	+7.409%	21,490,526	-51.185%
2025-10-06	28.0000	29.1000	25.130000	26.3200	+1.387%	19,717,657	-47.568%
2025-10-03	26.0900	28.2500	25.010000	25.9600	+14.311%	41,452,643	-46.841%
2025-10-02	18.5100	23.3700	18.500000	22.7100	+23.357%	24,643,136	-39.234%
2025-10-01	17.5200	18.6500	17.270000	18.4100	+7.097%	6,663,410	-25.041%
2025-09-30	17.3800	18.1000	16.300000	17.1900	-1.995%	4,937,322	-19.721%
2025-09-29	18.6500	19.0100	16.880000	17.5400	+1.241%	7,893,968	-21.323%
2025-09-26	17.9800	18.0600	16.370000	17.3250	-4.755%	7,557,969	-20.346%
2025-09-25	15.9550	19.0800	15.450000	18.1900	+9.184%	12,331,039	-24.134%
2025-09-24	18.1950	18.4600	16.650000	16.6600	-6.667%	6,987,815	-17.167%
2025-09-23	16.2800	18.1450	16.210000	17.8500	+11.007%	11,382,063	-22.689%
2025-09-22	16.0000	16.1000	15.420000	16.0800	-1.046%	3,918,116	-14.179%
2025-09-19	16.5175	16.5900	15.710000	16.2500	-0.915%	10,718,834	-15.077%
2025-09-18	15.7300	16.5000	15.080000	16.4000	+5.670%	7,026,007	-15.854%
2025-09-17	14.7500	15.6400	14.450000	15.5200	+4.021%	5,705,868	-11.082%
2025-09-16	14.5800	15.8900	14.330000	14.9200	+8.588%	9,225,938	-7.507%
2025-09-15	14.1800	14.7000	13.565000	13.7400	-2.276%	5,155,637	+0.437%
2025-09-12	14.6000	14.9900	14.030000	14.0600	-3.235%	2,972,801	-1.849%
2025-09-11	13.7600	14.9900	13.730000	14.5300	+4.758%	3,742,152	-5.024%
2025-09-10	14.2800	14.5500	13.720000	13.8700	-1.631%	3,229,485	-0.505%
2025-09-09	13.5600	14.3700	13.560000	14.1000	+4.290%	3,494,670	-2.128%
2025-09-08	13.6800	13.8450	13.330000	13.5200	-2.453%	2,770,656	+2.071%
2025-09-05	13.9800	14.3394	13.370000	13.8600	-1.772%	2,853,525	-0.433%
2025-09-04	13.7700	14.1900	13.600000	14.1100	+2.544%	2,377,182	-2.197%
2025-09-03	14.2000	14.3000	13.660000	13.7600	-1.433%	2,563,542	+0.291%
2025-09-02	14.4700	14.5699	13.460000	13.9600	-6.434%	5,695,891	-1.146%
2025-08-29	15.5100	15.9900	14.880000	14.9200	-3.243%	5,339,470	-7.507%
2025-08-28	15.8800	16.3700	15.365000	15.4200	-1.721%	5,161,289	-10.506%
2025-08-27	15.6500	16.1000	15.270000	15.6900	+0.064%	3,022,048	-12.046%
2025-08-26	15.8200	16.6700	15.480000	15.6800	-0.948%	5,164,718	-11.990%
2025-08-25	16.0000	16.9100	15.650000	15.8300	-0.378%	5,870,789	-12.824%
2025-08-22	15.8100	16.3900	14.940000	15.8900	+4.060%	6,931,984	-13.153%
2025-08-21	14.4200	15.6900	13.990000	15.2700	+7.008%	7,214,870	-9.627%
2025-08-20	14.4500	14.9243	13.730000	14.2700	-3.841%	4,251,050	-3.294%
2025-08-19	15.1600	15.2000	14.100000	14.8400	-5.478%	6,667,533	-7.008%
2025-08-18	16.7700	16.8500	15.480100	15.7000	-8.668%	6,437,125	-12.102%
2025-08-15	17.5100	17.5300	16.400000	17.1900	-3.318%	4,771,898	-19.721%
2025-08-14	16.7000	18.1900	16.550000	17.7800	+4.650%	7,029,460	-22.385%
2025-08-13	19.1800	19.5099	16.510000	16.9900	-10.767%	11,165,677	-18.776%
2025-08-12	15.7500	19.6820	15.610000	19.0400	+23.316%	18,069,138	-27.521%
2025-08-11	16.8100	17.3500	15.375000	15.4400	-5.043%	10,987,031	-10.622%
2025-08-08	15.6100	16.7300	15.230000	16.2600	+8.112%	11,312,480	-15.129%
2025-08-07	13.7900	15.1400	13.330000	15.0400	+11.822%	9,454,980	-8.245%
2025-08-06	14.4500	14.4500	13.280000	13.4500	-4.812%	4,943,657	+2.602%
2025-08-05	14.1000	15.4100	13.720000	14.1300	+1.001%	8,535,171	-2.335%
2025-08-04	14.7900	15.1600	13.730000	13.9900	+0.359%	10,467,207	-1.358%
2025-08-01	12.8200	14.0000	12.030000	13.9400	+9.677%	10,790,786	-1.004%
2025-07-31	11.2400	12.9000	11.130000	12.7100	+13.991%	6,655,487	+8.576%
2025-07-30	11.0500	11.4700	10.910000	11.1500	+0.905%	1,716,482	+23.767%
2025-07-29	12.1350	12.3000	10.930000	11.0500	-8.678%	2,752,238	+24.887%
2025-07-28	12.1200	12.1400	11.464500	12.1000	+0.666%	2,964,090	+14.050%
2025-07-25	12.2400	12.6499	11.930000	12.0200	-2.276%	2,748,127	+14.809%
2025-07-24	12.7900	12.9400	12.060000	12.3000	-3.454%	3,090,789	+12.195%
2025-07-23	13.1400	13.2400	12.450000	12.7400	-2.075%	3,309,572	+8.320%
2025-07-22	13.2800	13.3700	12.520000	13.0100	-4.898%	4,433,336	+6.072%
2025-07-21	14.6200	14.6685	13.610000	13.6800	-6.430%	3,944,092	+0.877%
2025-07-18	15.1850	15.3000	14.120000	14.6200	-5.372%	5,526,566	-5.609%
2025-07-17	14.5350	15.9500	13.800000	15.4500	+8.345%	9,994,402	-10.680%
2025-07-16	16.4500	16.4600	13.860000	14.2600	-8.237%	10,889,353	-3.226%
2025-07-15	12.7000	15.8400	12.283600	15.5400	+31.139%	16,060,167	-11.197%
2025-07-14	10.8200	12.2500	10.550000	11.8500	+10.644%	5,255,127	+16.456%
2025-07-11	11.2700	11.5595	10.500000	10.7100	-2.636%	3,999,778	+28.852%
2025-07-10	11.6400	11.7100	10.810000	11.0000	+12.360%	8,116,348	+25.455%
2025-07-09	9.8400	9.9200	9.630000	9.7900	-0.508%	666,818	+40.960%
2025-07-08	9.7000	10.0000	9.490000	9.8400	+2.393%	863,740	+40.244%
2025-07-07	9.7400	9.7900	9.320000	9.6100	-3.223%	1,388,091	+43.600%
2025-07-03	10.3250	10.3250	9.680000	9.9300	-5.608%	1,936,213	+38.973%
2025-07-02	10.4000	10.7500	10.250000	10.5200	-0.095%	623,509	+31.179%
2025-07-01	10.6300	10.7524	10.180000	10.5300	-3.880%	1,065,782	+31.054%
2025-06-30	11.0000	11.2399	10.420100	10.9550	-2.056%	1,687,269	+25.970%
2025-06-27	11.7800	11.8000	10.910000	11.1850	-12.137%	3,351,266	+23.380%
2025-06-26	12.4200	13.1800	12.200000	12.7300	+2.910%	1,793,156	+8.405%
2025-06-25	12.7000	12.7400	11.750000	12.3700	-2.598%	1,242,821	+11.560%
2025-06-24	12.4500	12.8000	12.023700	12.7000	+1.357%	955,407	+8.661%
2025-06-23	11.9900	12.6000	11.520000	12.5300	+3.213%	1,738,756	+10.136%
2025-06-20	13.0200	13.7200	12.050000	12.1400	-4.183%	6,497,581	+13.674%
2025-06-18	12.2400	13.3400	12.240000	12.6700	+5.583%	2,442,019	+8.919%
2025-06-17	13.6450	13.8779	11.700000	12.0000	-14.102%	3,330,140	+15.000%
2025-06-16	14.0900	14.9000	13.630000	13.9700	+5.514%	2,949,634	-1.217%
2025-06-13	14.1100	14.9724	13.166500	13.2400	-8.878%	3,558,004	+4.230%
2025-06-12	12.5200	15.0295	12.520000	14.5300	+16.707%	6,554,451	-5.024%
2025-06-11	11.9000	12.7000	11.520000	12.4500	-2.734%	3,799,553	+10.843%
2025-06-10	13.4500	14.0300	12.280000	12.8000	-2.141%	4,364,888	+7.813%
2025-06-09	12.0000	13.6152	11.700000	13.0800	+13.247%	4,772,885	+5.505%
2025-06-06	10.9100	12.0200	10.610100	11.5500	+9.895%	3,270,601	+19.481%
2025-06-05	10.9700	11.2800	9.850000	10.5100	+1.546%	4,120,004	+31.304%
2025-06-04	9.4300	10.8000	9.010000	10.3500	+13.987%	3,823,921	+33.333%
2025-06-03	9.3000	9.4378	8.770000	9.0800	-3.814%	1,229,417	+51.982%
2025-06-02	9.6800	10.1600	9.000000	9.4400	+5.475%	1,614,020	+46.186%
2025-05-30	8.1500	9.1500	8.060100	8.9500	+10.905%	1,394,765	+54.190%
2025-05-29	8.5500	8.5500	8.000000	8.0700	-3.121%	688,305	+71.004%
2025-05-28	8.3700	8.8000	8.120000	8.3300	-1.537%	543,955	+65.666%
2025-05-27	9.4800	9.4800	8.320000	8.4600	-9.032%	736,266	+63.121%
2025-05-23	9.0500	9.6400	9.050000	9.3000	+2.086%	643,307	+48.387%
2025-05-22	9.2400	9.3900	9.030000	9.1100	-1.086%	358,765	+51.482%
2025-05-21	9.3500	9.4800	9.000000	9.2100	-2.229%	400,337	+49.837%
2025-05-20	9.6600	9.9200	9.380000	9.4200	-2.786%	477,872	+46.497%
2025-05-19	9.7000	10.3599	9.560000	9.6900	-0.819%	629,808	+42.415%
2025-05-16	9.7700	9.9000	9.220000	9.7700	+3.277%	566,819	+41.249%
2025-05-15	8.7750	9.9100	8.700000	9.4600	+6.412%	888,403	+45.877%
2025-05-14	8.6400	8.9200	8.440000	8.8900	+0.452%	547,933	+55.231%
2025-05-13	8.8200	9.0500	8.260000	8.8500	+0.797%	564,168	+55.932%
2025-05-12	9.4500	9.7000	8.600000	8.7800	-8.732%	1,043,181	+57.175%
2025-05-09	10.0500	10.0980	9.400000	9.6200	-3.800%	757,792	+43.451%
2025-05-08	10.5500	10.7200	9.650000	10.0000	-6.015%	865,589	+38.000%
2025-05-07	10.3000	10.9280	10.280000	10.6400	+3.502%	643,888	+29.699%
2025-05-06	11.1400	11.1800	10.160000	10.2800	-8.622%	718,671	+34.241%
2025-05-05	10.2900	11.2900	10.160000	11.2500	+9.117%	1,147,384	+22.667%
2025-05-02	9.7050	10.3100	9.000000	10.3100	+6.729%	1,136,414	+33.851%
2025-05-01	11.0000	11.0986	9.366600	9.6600	-8.088%	1,406,975	+42.857%
2025-04-30	11.8000	12.0971	10.257000	10.5100	-18.274%	1,599,818	+31.304%
2025-04-29	13.1500	14.0000	12.500000	12.8600	-0.695%	1,332,227	+7.309%
2025-04-28	12.3200	13.1109	12.140100	12.9500	+6.672%	1,027,884	+6.564%
2025-04-25	13.0000	13.2900	11.630000	12.1400	-8.239%	1,435,460	+13.674%
2025-04-24	11.2300	13.4800	11.201100	13.2300	+21.599%	2,607,064	+4.308%
2025-04-23	9.8000	11.4800	9.120100	10.8800	+6.146%	2,173,709	+26.838%
2025-04-22	11.5600	12.4800	9.860000	10.2500	-12.692%	2,062,409	+34.634%
2025-04-21	13.0200	13.3500	11.050300	11.7400	-16.678%	2,328,796	+17.547%
2025-04-17	16.3300	16.4278	13.410100	14.0900	-10.026%	4,069,935	-2.058%
2025-04-16	14.7635	18.5500	14.310000	15.6600	+15.828%	12,266,871	-11.877%
2025-04-15	14.3100	15.0000	12.500000	13.5200	+15.064%	9,305,796	+2.071%
2025-04-14	9.7200	13.4000	9.000000	11.7500	+41.396%	11,478,981	+17.447%
2025-04-11	8.7800	9.4800	7.700000	8.3100	-2.120%	758,078	+66.065%

.dark-mode .XrQs2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrQs2Z{ 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