USAR - USA Rare Earth Inc.
25.58
-0.750 -2.932%
Share volume: 19,799,938
Last Updated: 05-04-2026
Trading/Investment Offices:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$26.33
-0.75
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-04-2026 | $27.24 | $27.24 | $27.32 | $27.32 | $25.39 | $25.39 | $25.58 | $25.58 | 19,799,938 | $19,799,938.00 |
| 05-01-2026 | $25.44 | $25.44 | $26.72 | $26.72 | $24.05 | $24.05 | $26.33 | $26.33 | 24,643,075 | $24,643,075.00 |
| 04-30-2026 | $22.63 | $22.63 | $26.02 | $26.02 | $22.58 | $22.58 | $25.97 | $25.97 | 30,361,923 | $30,361,923.00 |
| 04-29-2026 | $23.00 | $23.00 | $23.09 | $23.09 | $21.46 | $21.46 | $22.03 | $22.03 | 12,720,948 | $12,720,948.00 |
| 04-28-2026 | $22.56 | $22.56 | $23.42 | $23.42 | $21.65 | $21.65 | $22.77 | $22.77 | 14,985,987 | $14,985,987.00 |
| 04-27-2026 | $21.74 | $21.74 | $23.77 | $23.77 | $21.64 | $21.64 | $23.51 | $23.51 | 18,612,468 | $18,612,468.00 |
| 04-24-2026 | $24.05 | $24.05 | $24.07 | $24.07 | $21.64 | $21.64 | $21.86 | $21.86 | 15,244,681 | $15,244,681.00 |
| 04-23-2026 | $24.98 | $24.98 | $25.35 | $25.35 | $22.32 | $22.32 | $23.09 | $23.09 | 19,730,803 | $19,730,803.00 |
| 04-22-2026 | $24.18 | $24.18 | $25.95 | $25.95 | $24.16 | $24.16 | $25.41 | $25.41 | 30,052,292 | $30,052,292.00 |
| 04-21-2026 | $22.26 | $22.26 | $24.30 | $24.30 | $22.01 | $22.01 | $22.85 | $22.85 | 27,923,120 | $27,923,120.00 |