USAR - USA Rare Earth Inc.
18.71
1.260 6.734%
Share volume: 11,321,457
Last Updated: 03-09-2026
Trading/Investment Offices:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$17.45
1.26
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $17.33 | $17.33 | $18.91 | $18.91 | $17.11 | $17.11 | $18.71 | $18.71 | 11,321,457 | $11,321,457.00 |
| 03-06-2026 | $18.51 | $18.51 | $19.29 | $19.29 | $17.44 | $17.44 | $17.45 | $17.45 | 14,107,598 | $14,107,598.00 |
| 03-05-2026 | $19.08 | $19.08 | $19.70 | $19.70 | $18.41 | $18.41 | $19.10 | $19.10 | 10,233,015 | $10,233,015.00 |
| 03-04-2026 | $19.75 | $19.75 | $19.90 | $19.90 | $18.74 | $18.74 | $18.91 | $18.91 | 9,629,383 | $9,629,383.00 |
| 03-03-2026 | $19.59 | $19.59 | $20.41 | $20.41 | $19.08 | $19.08 | $19.42 | $19.42 | 10,243,658 | $10,243,658.00 |
| 03-02-2026 | $18.44 | $18.44 | $21.06 | $21.06 | $18.37 | $18.37 | $20.87 | $20.87 | 13,759,606 | $13,759,606.00 |
| 02-27-2026 | $19.69 | $19.69 | $19.70 | $19.70 | $18.49 | $18.49 | $18.90 | $18.90 | 10,920,561 | $10,920,561.00 |
| 02-26-2026 | $19.91 | $19.91 | $20.47 | $20.47 | $19.46 | $19.46 | $20.13 | $20.13 | 11,556,004 | $11,556,004.00 |
| 02-25-2026 | $20.53 | $20.53 | $20.75 | $20.75 | $19.76 | $19.76 | $20.08 | $20.08 | 11,029,128 | $11,029,128.00 |
| 02-24-2026 | $18.26 | $18.26 | $20.55 | $20.55 | $18.11 | $18.11 | $20.39 | $20.39 | 16,687,732 | $16,687,732.00 |