USAR - USA Rare Earth Inc.
25.55
-0.750 -2.935%
Share volume: 14,510,503
Last Updated: 05-12-2026
Trading/Investment Offices:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$26.30
-0.75
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $25.77 | $25.77 | $27.05 | $27.05 | $24.63 | $24.63 | $25.55 | $25.55 | 14,510,503 | $14,510,503.00 |
| 05-11-2026 | $26.24 | $26.24 | $28.01 | $28.01 | $24.88 | $24.88 | $26.30 | $26.30 | 19,051,970 | $19,051,970.00 |
| 05-08-2026 | $27.25 | $27.25 | $27.61 | $27.61 | $25.80 | $25.80 | $26.96 | $26.96 | 16,498,702 | $16,498,702.00 |
| 05-07-2026 | $28.60 | $28.60 | $28.62 | $28.62 | $25.80 | $25.80 | $26.38 | $26.38 | 17,947,804 | $17,947,804.00 |
| 05-06-2026 | $27.56 | $27.56 | $28.69 | $28.69 | $26.60 | $26.60 | $28.60 | $28.60 | 17,411,947 | $17,411,947.00 |
| 05-05-2026 | $26.10 | $26.10 | $27.65 | $27.65 | $24.79 | $24.79 | $27.42 | $27.42 | 24,243,923 | $24,243,923.00 |
| 05-04-2026 | $27.24 | $27.24 | $27.32 | $27.32 | $25.39 | $25.39 | $25.58 | $25.58 | 19,879,388 | $19,879,388.00 |
| 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 |