Get the Stockscreener App
15.28
4.02%
-0.64
After Hours:
15.34
0.06
+0.39%
Usa Rare Earth Inc Stock (USAR) Price History
The historical daily chart and data for Usa Rare Earth Inc stock (USAR), show that the latest closing stock price as of April 06, 2026, is $15.28.
- Usa Rare Earth Inc all-time high stock price is $43.98, occurred on October 13, 2025.
- The lowest Usa Rare Earth Inc stock price recorded was $5.56 on March 27, 2025. Since then, Usa Rare Earth Inc's stock price has risen over 174.82% to $15.28 now.
- The 52-week high stock price for USAR is $43.98, representing a 187.83% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for USAR is $7.06, indicating a -53.80% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about USAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 06, 2026 | $16.16 | $15.08 | $1.08 | 8,315,805.0 | -4.02% |
| Apr 02, 2026 | $16.33 | $14.07 | $2.26 | 13,110,881.0 | +7.57% |
| Apr 01, 2026 | $15.89 | $14.64 | $1.25 | 11,519,616.0 | -2.21% |
| Mar 31, 2026 | $15.22 | $14.37 | $0.85 | 12,901,778.0 | +6.36% |
| Mar 30, 2026 | $15.97 | $13.87 | $2.11 | 12,276,819.0 | -7.72% |
| Mar 27, 2026 | $15.95 | $15.05 | $0.90 | 8,757,257.0 | -3.63% |
| Mar 26, 2026 | $16.59 | $15.79 | $0.80 | 9,778,775.0 | -3.85% |
| Mar 25, 2026 | $17.60 | $16.44 | $1.16 | 9,388,142.0 | +0.24% |
| Mar 24, 2026 | $17.33 | $16.25 | $1.08 | 11,287,029.0 | -4.54% |
| Mar 23, 2026 | $17.72 | $16.41 | $1.31 | 13,813,579.0 | +7.08% |
| Mar 20, 2026 | $18.00 | $15.80 | $2.20 | 33,835,869.0 | -8.82% |
| Mar 19, 2026 | $18.13 | $17.28 | $0.8501 | 11,337,247.0 | -3.21% |
| Mar 18, 2026 | $19.69 | $18.36 | $1.34 | 11,961,456.0 | -6.50% |
| Mar 17, 2026 | $20.20 | $19.11 | $1.09 | 9,646,744.0 | +0.97% |
| Mar 16, 2026 | $20.58 | $18.83 | $1.75 | 12,604,247.0 | +0.15% |
| Mar 13, 2026 | $20.58 | $19.12 | $1.45 | 11,422,224.0 | -1.47% |
| Mar 12, 2026 | $20.59 | $19.41 | $1.18 | 10,575,696.0 | -6.35% |
| Mar 11, 2026 | $21.45 | $20.17 | $1.27 | 13,496,577.0 | +3.13% |
| Mar 10, 2026 | $20.84 | $18.70 | $2.14 | 16,591,792.0 | +9.30% |
Usa Rare Earth Inc Stock (USAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Usa Rare Earth Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Usa Rare Earth Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Usa Rare Earth Inc Stock (USAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $16.33 | $14.07 | $2.26 | 41,262,107.0 | +0.96% |
| Mar, 2026 | $21.45 | $13.87 | $7.58 | 278,669,746.0 | -19.92% |
| Feb, 2026 | $26.36 | $16.82 | $9.54 | 375,663,117.0 | -15.70% |
| Jan, 2026 | $32.07 | $12.17 | $19.90 | 511,713,782.0 | +88.40% |
Usa Rare Earth Inc Stock (USAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.02 | $12.07 | $6.95 | 203,243,884.0 | -9.81% |
| Nov, 2025 | $19.00 | $11.45 | $7.55 | 190,293,165.0 | -30.85% |
| Oct, 2025 | $43.98 | $17.27 | $26.71 | 534,492,306.0 | +13.15% |
| Sep, 2025 | $19.08 | $13.33 | $5.75 | 121,807,160.0 | +15.21% |
| Aug, 2025 | $19.68 | $12.03 | $7.65 | 161,573,731.0 | +17.39% |
| Jul, 2025 | $16.46 | $9.32 | $7.14 | 94,673,802.0 | +16.02% |
| Jun, 2025 | $15.03 | $8.77 | $6.26 | 62,518,523.0 | +22.40% |
| May, 2025 | $11.29 | $8.00 | $3.29 | 16,025,001.0 | -14.84% |
| Apr, 2025 | $18.55 | $5.85 | $12.70 | 63,055,749.0 | +76.94% |
| Mar, 2025 | $20.00 | $5.56 | $14.44 | 3,951,499.0 | +0.00% |
0.17%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):