Comparing Back to the side-by-side chart ↗
USA Rare Earth, Inc. (USAR) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.98 | 11.22 | 10.41 | 10.54 | -4.96% | 10,964,600 |
| 2026-10-15 | 9.89 | 11.13 | 9.82 | 11.09 | +7.46% | 23,725,100 |
| 2026-10-14 | 10.91 | 11.07 | 10.15 | 10.32 | -8.51% | 21,103,100 |
| 2026-10-13 | 11.59 | 11.64 | 11.26 | 11.28 | -4.57% | 13,781,900 |
| 2026-10-12 | 12.37 | 12.45 | 11.80 | 11.82 | -5.89% | 12,983,400 |
| 2026-10-09 | 12.70 | 12.79 | 12.40 | 12.56 | -0.55% | 10,958,300 |
| 2026-10-08 | 13.03 | 13.29 | 12.42 | 12.63 | -4.54% | 19,974,700 |
| 2026-10-07 | 13.33 | 13.39 | 13.03 | 13.23 | -3.71% | 13,999,500 |
| 2026-10-06 | 13.80 | 14.06 | 13.73 | 13.74 | +0.66% | 12,584,600 |
| 2026-10-05 | 13.66 | 13.76 | 13.28 | 13.65 | +0.44% | 9,785,100 |
| 2026-10-02 | 14.04 | 14.09 | 13.54 | 13.59 | -1.52% | 10,902,800 |
| 2026-10-01 | 14.08 | 14.20 | 13.47 | 13.80 | -1.99% | 13,320,300 |
| 2026-09-30 | 14.10 | 14.75 | 14.06 | 14.08 | +0.04% | 12,617,100 |
| 2026-09-29 | 14.59 | 14.59 | 13.96 | 14.07 | -2.36% | 12,310,900 |
| 2026-09-28 | 14.95 | 15.01 | 14.37 | 14.41 | -5.04% | 13,697,500 |
| 2026-09-25 | 15.41 | 15.54 | 15.03 | 15.18 | -1.30% | 10,058,400 |
| 2026-09-24 | 15.48 | 15.56 | 15.06 | 15.38 | -2.84% | 13,906,500 |
| 2026-09-23 | 16.80 | 16.80 | 15.80 | 15.83 | -6.83% | 13,262,400 |
| 2026-09-22 | 16.89 | 17.10 | 16.24 | 16.99 | +1.25% | 12,352,100 |
| 2026-09-21 | 16.70 | 17.04 | 16.28 | 16.78 | +9.17% | 17,767,300 |
| 2026-09-18 | 15.95 | 16.08 | 15.15 | 15.37 | -1.66% | 17,292,500 |
| 2026-09-17 | 15.55 | 15.94 | 15.39 | 15.63 | +3.51% | 12,180,500 |
| 2026-09-16 | 15.68 | 15.69 | 14.88 | 15.10 | -1.95% | 15,289,400 |
| 2026-09-15 | 15.53 | 15.84 | 15.29 | 15.40 | -1.97% | 7,541,600 |
| 2026-09-14 | 15.25 | 16.07 | 15.25 | 15.71 | +0.96% | 10,589,500 |
| 2026-09-11 | 16.04 | 16.12 | 15.51 | 15.56 | -2.99% | 14,766,100 |
| 2026-09-10 | 16.95 | 16.97 | 16.00 | 16.04 | -5.98% | 17,082,000 |
| 2026-09-09 | 17.46 | 17.63 | 17.01 | 17.06 | -3.40% | 10,619,000 |
| 2026-09-08 | 17.49 | 18.32 | 17.41 | 17.66 | +0.28% | 16,995,900 |
| 2026-09-04 | 18.65 | 19.30 | 17.25 | 17.61 | -0.45% | 22,190,600 |
| 2026-09-03 | 18.05 | 18.18 | 17.60 | 17.69 | -0.90% | 7,547,500 |
| 2026-09-02 | 17.36 | 17.90 | 17.28 | 17.85 | +3.42% | 8,076,600 |
| 2026-09-01 | 17.14 | 17.80 | 16.96 | 17.26 | -3.14% | 9,871,900 |
| 2026-08-31 | 17.83 | 18.19 | 17.59 | 17.82 | -0.94% | 7,120,300 |
| 2026-08-28 | 19.45 | 19.73 | 17.80 | 17.99 | -6.55% | 12,948,700 |
| 2026-08-27 | 19.00 | 19.44 | 18.46 | 19.25 | +1.74% | 14,762,900 |
| 2026-08-26 | 19.52 | 20.52 | 18.70 | 18.92 | -2.52% | 14,635,300 |
| 2026-08-25 | 18.48 | 19.46 | 17.97 | 19.41 | +6.12% | 13,620,560 |
| 2026-08-24 | 18.71 | 18.94 | 17.68 | 18.29 | -5.04% | 14,967,260 |
| 2026-08-21 | 17.62 | 19.54 | 17.54 | 19.26 | +12.57% | 21,587,000 |
| 2026-08-20 | 17.77 | 17.80 | 16.95 | 17.11 | -5.42% | 13,201,000 |
| 2026-08-19 | 18.51 | 18.95 | 17.91 | 18.09 | -2.27% | 9,283,800 |
| 2026-08-18 | 18.39 | 19.50 | 18.22 | 18.51 | -4.04% | 8,847,900 |
| 2026-08-17 | 19.75 | 19.78 | 18.80 | 19.29 | -3.55% | 12,043,900 |
| 2026-08-14 | 18.59 | 20.50 | 18.56 | 20.00 | +7.47% | 16,530,500 |
| 2026-08-13 | 18.25 | 19.16 | 18.22 | 18.61 | +1.09% | 8,912,700 |
| 2026-08-12 | 19.25 | 19.41 | 17.95 | 18.41 | -2.64% | 11,148,700 |
| 2026-08-11 | 18.73 | 19.41 | 18.20 | 18.91 | -0.68% | 15,138,500 |
| 2026-08-10 | 19.42 | 19.77 | 18.95 | 19.04 | -1.50% | 17,425,800 |
| 2026-08-07 | 18.36 | 19.62 | 18.13 | 19.33 | +11.03% | 19,079,300 |
| 2026-08-06 | 16.54 | 18.01 | 16.42 | 17.41 | +1.46% | 10,449,100 |
| 2026-08-05 | 17.33 | 17.61 | 16.70 | 17.16 | -0.67% | 9,375,100 |
| 2026-08-04 | 16.44 | 17.61 | 16.28 | 17.27 | +8.92% | 13,881,600 |
| 2026-08-03 | 14.63 | 16.06 | 14.33 | 15.86 | +6.09% | 11,158,100 |
| 2026-07-31 | 15.27 | 15.37 | 14.19 | 14.95 | +2.05% | 11,678,700 |
| 2026-07-30 | 13.76 | 14.71 | 13.62 | 14.65 | +12.09% | 11,208,300 |
| 2026-07-29 | 13.96 | 14.10 | 12.93 | 13.07 | -7.04% | 13,484,800 |
| 2026-07-28 | 14.38 | 14.49 | 13.46 | 14.06 | -5.83% | 13,171,000 |
| 2026-07-27 | 14.28 | 15.30 | 14.25 | 14.93 | +5.51% | 8,782,200 |
| 2026-07-24 | 15.08 | 15.11 | 14.14 | 14.15 | -6.54% | 9,017,700 |
| 2026-07-23 | 15.39 | 15.72 | 14.87 | 15.14 | -4.30% | 8,482,600 |
| 2026-07-22 | 15.62 | 16.45 | 15.57 | 15.82 | +0.13% | 9,614,200 |
| 2026-07-21 | 15.47 | 16.05 | 15.29 | 15.80 | +3.74% | 9,374,508 |
| 2026-07-20 | 15.63 | 15.88 | 14.81 | 15.23 | -2.68% | 14,994,060 |
| 2026-07-17 | 15.43 | 16.20 | 15.12 | 15.65 | -1.63% | 9,797,300 |
| 2026-07-16 | 16.87 | 16.95 | 15.70 | 15.91 | -8.09% | 12,283,300 |
| 2026-07-15 | 18.08 | 18.33 | 16.89 | 17.31 | -4.84% | 8,060,100 |
| 2026-07-14 | 17.90 | 18.46 | 17.70 | 18.19 | +5.69% | 10,182,400 |
| 2026-07-13 | 17.91 | 18.10 | 16.98 | 17.21 | -6.87% | 9,208,700 |
| 2026-07-10 | 18.80 | 19.08 | 18.30 | 18.48 | -2.07% | 5,936,800 |
| 2026-07-09 | 18.52 | 19.28 | 18.27 | 18.87 | +2.28% | 8,317,800 |
| 2026-07-08 | 17.51 | 18.66 | 17.51 | 18.45 | +3.77% | 9,332,500 |
| 2026-07-07 | 18.82 | 18.98 | 17.29 | 17.78 | -8.11% | 14,191,400 |
| 2026-07-06 | 19.09 | 19.98 | 19.05 | 19.35 | +1.04% | 7,387,900 |
| 2026-07-02 | 20.19 | 20.74 | 18.54 | 19.15 | -4.15% | 14,155,200 |
| 2026-07-01 | 21.07 | 21.71 | 19.95 | 19.98 | -7.41% | 13,421,900 |
| 2026-06-30 | 21.01 | 21.70 | 20.85 | 21.58 | +2.57% | 9,009,300 |
| 2026-06-29 | 20.52 | 21.08 | 19.82 | 21.04 | +2.78% | 10,057,300 |
| 2026-06-26 | 20.02 | 20.71 | 19.89 | 20.47 | -0.92% | 17,077,500 |
| 2026-06-25 | 21.92 | 22.03 | 20.07 | 20.66 | -3.55% | 11,824,500 |
| 2026-06-24 | 22.48 | 22.56 | 21.11 | 21.42 | -6.42% | 13,174,200 |
| 2026-06-23 | 22.27 | 25.05 | 22.21 | 22.89 | -5.10% | 11,509,900 |
| 2026-06-22 | 25.00 | 26.07 | 23.84 | 24.12 | -2.11% | 16,092,000 |
| 2026-06-18 | 24.24 | 24.79 | 22.87 | 24.64 | +4.63% | 21,348,700 |
| 2026-06-17 | 21.91 | 24.49 | 21.86 | 23.55 | +8.33% | 19,811,100 |
| 2026-06-16 | 22.75 | 23.08 | 21.59 | 21.74 | -5.56% | 13,106,100 |
| 2026-06-15 | 23.30 | 23.70 | 22.90 | 23.02 | +4.68% | 13,785,400 |
| 2026-06-12 | 22.87 | 22.88 | 21.29 | 21.99 | -2.53% | 14,307,300 |
| 2026-06-11 | 20.39 | 22.65 | 20.20 | 22.56 | +10.97% | 14,367,500 |
| 2026-06-10 | 20.95 | 21.83 | 20.32 | 20.33 | -2.73% | 13,297,700 |
| 2026-06-09 | 22.27 | 22.70 | 19.89 | 20.90 | -5.90% | 22,300,100 |
| 2026-06-08 | 23.79 | 23.79 | 22.10 | 22.21 | -1.16% | 16,560,700 |
| 2026-06-05 | 25.93 | 26.05 | 22.16 | 22.47 | -17.08% | 23,688,700 |
| 2026-06-04 | 27.03 | 27.48 | 26.28 | 27.10 | -3.15% | 13,254,600 |
| 2026-06-03 | 31.30 | 32.80 | 27.57 | 27.98 | -8.86% | 22,805,500 |
| 2026-06-02 | 30.52 | 31.59 | 29.56 | 30.70 | +4.32% | 16,087,880 |
| 2026-06-01 | 27.84 | 30.70 | 27.45 | 29.43 | +5.07% | 22,258,971 |
| 2026-05-29 | 27.95 | 28.13 | 26.55 | 28.01 | -0.64% | 15,130,600 |
| 2026-05-28 | 26.45 | 28.59 | 25.79 | 28.19 | +5.58% | 15,019,400 |
| 2026-05-27 | 27.31 | 27.79 | 26.05 | 26.70 | -3.71% | 14,634,600 |
| 2026-05-26 | 25.65 | 28.62 | 25.32 | 27.73 | +9.60% | 23,513,200 |
| 2026-05-22 | 24.61 | 26.71 | 24.61 | 25.30 | +4.16% | 18,252,700 |
| 2026-05-21 | 22.92 | 24.95 | 22.80 | 24.29 | +7.62% | 17,766,900 |
| 2026-05-20 | 20.75 | 22.75 | 20.05 | 22.57 | +13.05% | 19,242,000 |
| 2026-05-19 | 20.72 | 20.99 | 19.36 | 19.96 | -6.16% | 13,350,200 |
| 2026-05-18 | 24.32 | 24.34 | 20.82 | 21.27 | -12.77% | 19,571,500 |
| 2026-05-15 | 23.80 | 25.50 | 23.58 | 24.39 | -1.77% | 13,390,800 |
| 2026-05-14 | 25.78 | 26.12 | 23.35 | 24.83 | -2.32% | 18,324,900 |
| 2026-05-13 | 25.33 | 26.25 | 24.45 | 25.42 | -0.51% | 15,775,200 |
| 2026-05-12 | 25.77 | 27.05 | 24.63 | 25.55 | -2.85% | 14,631,100 |
| 2026-05-11 | 26.24 | 28.01 | 24.88 | 26.30 | -2.45% | 19,052,000 |
| 2026-05-08 | 27.25 | 27.61 | 25.80 | 26.96 | +2.20% | 16,498,700 |
| 2026-05-07 | 28.60 | 28.62 | 25.80 | 26.38 | -7.76% | 17,947,800 |
| 2026-05-06 | 27.56 | 28.69 | 26.60 | 28.60 | +4.30% | 17,411,900 |
| 2026-05-05 | 26.10 | 27.65 | 24.79 | 27.42 | +7.19% | 24,243,900 |
| 2026-05-04 | 27.23 | 27.32 | 25.39 | 25.58 | -2.85% | 19,879,400 |
| 2026-05-01 | 25.44 | 26.72 | 24.05 | 26.33 | +1.39% | 24,643,100 |
| 2026-04-30 | 22.63 | 26.02 | 22.57 | 25.97 | +17.88% | 30,361,900 |
| 2026-04-29 | 23.00 | 23.09 | 21.46 | 22.03 | -3.25% | 12,720,900 |
| 2026-04-28 | 22.56 | 23.42 | 21.65 | 22.77 | -3.15% | 14,986,000 |
| 2026-04-27 | 21.74 | 23.77 | 21.64 | 23.51 | +7.55% | 18,612,500 |
| 2026-04-24 | 24.05 | 24.07 | 21.64 | 21.86 | -5.33% | 15,244,700 |
| 2026-04-23 | 24.98 | 25.35 | 22.32 | 23.09 | -9.13% | 19,730,800 |
| 2026-04-22 | 24.18 | 25.95 | 24.16 | 25.41 | +11.20% | 30,052,300 |
| 2026-04-21 | 22.26 | 24.30 | 22.01 | 22.85 | +1.20% | 27,923,100 |
| 2026-04-20 | 21.40 | 23.69 | 21.27 | 22.58 | +13.18% | 43,419,500 |
| 2026-04-17 | 19.62 | 20.88 | 19.22 | 19.95 | +8.25% | 19,893,800 |
| 2026-04-16 | 18.71 | 18.80 | 17.87 | 18.43 | +0.44% | 10,142,400 |
| 2026-04-15 | 17.33 | 18.77 | 17.20 | 18.35 | +8.00% | 14,991,700 |
| 2026-04-14 | 17.38 | 17.79 | 16.48 | 16.99 | +1.19% | 8,427,700 |
| 2026-04-13 | 15.71 | 17.05 | 15.47 | 16.79 | +3.96% | 9,800,100 |
| 2026-04-10 | 17.17 | 18.15 | 16.12 | 16.15 | -3.41% | 12,676,700 |
| 2026-04-09 | 16.38 | 17.16 | 16.05 | 16.72 | -0.36% | 8,693,800 |
| 2026-04-08 | 16.01 | 16.98 | 15.96 | 16.78 | +14.62% | 15,427,800 |
| 2026-04-07 | 15.29 | 15.34 | 14.22 | 14.64 | -4.19% | 12,768,100 |
| 2026-04-06 | 15.71 | 16.16 | 15.08 | 15.28 | -4.02% | 8,365,100 |
| 2026-04-02 | 14.18 | 16.33 | 14.07 | 15.92 | +7.57% | 13,202,100 |
| 2026-04-01 | 15.66 | 15.89 | 14.64 | 14.80 | -2.21% | 11,561,400 |
| 2026-03-31 | 14.63 | 15.22 | 14.37 | 15.13 | +6.36% | 13,255,300 |
| 2026-03-30 | 15.69 | 15.97 | 13.87 | 14.23 | -7.72% | 12,335,200 |
| 2026-03-27 | 15.75 | 15.95 | 15.05 | 15.42 | -3.63% | 8,794,600 |
| 2026-03-26 | 16.30 | 16.59 | 15.79 | 16.00 | -3.85% | 9,831,900 |
| 2026-03-25 | 17.11 | 17.60 | 16.44 | 16.64 | +0.24% | 9,433,600 |
| 2026-03-24 | 17.08 | 17.33 | 16.25 | 16.60 | -4.54% | 11,320,200 |
| 2026-03-23 | 16.97 | 17.72 | 16.41 | 17.39 | +7.08% | 13,864,600 |
| 2026-03-20 | 18.00 | 18.00 | 15.80 | 16.24 | -8.82% | 33,930,800 |
| 2026-03-19 | 17.82 | 18.13 | 17.28 | 17.81 | -3.21% | 11,399,700 |
| 2026-03-18 | 19.39 | 19.69 | 18.36 | 18.40 | -6.50% | 12,070,800 |
| 2026-03-17 | 19.24 | 20.20 | 19.11 | 19.68 | +0.97% | 9,665,500 |
| 2026-03-16 | 19.78 | 20.58 | 18.83 | 19.49 | +0.15% | 12,629,100 |
| 2026-03-13 | 20.06 | 20.58 | 19.13 | 19.46 | -1.47% | 11,460,500 |
| 2026-03-12 | 20.50 | 20.59 | 19.41 | 19.75 | -6.35% | 10,667,300 |
| 2026-03-11 | 20.39 | 21.45 | 20.17 | 21.09 | +3.13% | 13,560,300 |
| 2026-03-10 | 18.73 | 20.84 | 18.70 | 20.45 | +9.30% | 16,666,600 |
| 2026-03-09 | 17.33 | 18.91 | 17.11 | 18.71 | +7.22% | 11,393,200 |
| 2026-03-06 | 18.51 | 19.29 | 17.44 | 17.45 | -8.64% | 14,107,600 |
| 2026-03-05 | 19.08 | 19.70 | 18.41 | 19.10 | +1.00% | 10,233,000 |
| 2026-03-04 | 19.75 | 19.90 | 18.74 | 18.91 | -2.63% | 9,629,400 |
| 2026-03-03 | 19.59 | 20.41 | 19.08 | 19.42 | -6.95% | 10,243,700 |
| 2026-03-02 | 18.44 | 21.06 | 18.37 | 20.87 | +10.42% | 13,759,600 |
| 2026-02-27 | 19.69 | 19.70 | 18.48 | 18.90 | -6.11% | 10,920,600 |
| 2026-02-26 | 19.91 | 20.47 | 19.46 | 20.13 | +0.25% | 11,556,000 |
| 2026-02-25 | 20.53 | 20.75 | 19.76 | 20.08 | -1.52% | 11,029,100 |
| 2026-02-24 | 18.25 | 20.55 | 18.11 | 20.39 | +8.52% | 16,687,700 |
| 2026-02-23 | 16.93 | 18.93 | 16.84 | 18.79 | +9.05% | 14,887,700 |
| 2026-02-20 | 17.91 | 18.29 | 16.82 | 17.23 | -6.31% | 13,472,400 |
| 2026-02-19 | 18.09 | 18.44 | 17.33 | 18.39 | +1.04% | 19,583,400 |
| 2026-02-18 | 19.07 | 19.33 | 18.19 | 18.20 | -4.31% | 12,387,100 |
| 2026-02-17 | 19.25 | 19.54 | 18.42 | 19.02 | -1.93% | 15,183,900 |
| 2026-02-13 | 19.45 | 19.98 | 18.70 | 19.39 | +1.65% | 12,602,500 |
| 2026-02-12 | 21.21 | 21.25 | 18.69 | 19.08 | -12.36% | 31,336,500 |
| 2026-02-11 | 22.61 | 22.85 | 20.55 | 21.77 | -0.50% | 12,335,400 |
| 2026-02-10 | 23.16 | 23.74 | 21.74 | 21.88 | -6.66% | 10,085,600 |
| 2026-02-09 | 21.49 | 23.59 | 20.75 | 23.44 | +7.33% | 12,873,200 |
| 2026-02-06 | 21.44 | 21.99 | 20.50 | 21.84 | +6.02% | 17,289,800 |
| 2026-02-05 | 22.53 | 23.19 | 20.45 | 20.60 | -12.45% | 21,439,600 |
| 2026-02-04 | 26.09 | 26.20 | 22.07 | 23.53 | -9.40% | 34,313,800 |
| 2026-02-03 | 23.59 | 26.36 | 23.29 | 25.97 | +17.46% | 51,895,800 |
| 2026-02-02 | 24.25 | 26.02 | 21.79 | 22.11 | -1.38% | 48,633,500 |
| 2026-01-30 | 22.86 | 24.73 | 22.22 | 22.42 | +1.59% | 29,838,100 |
| 2026-01-29 | 22.71 | 22.87 | 21.03 | 22.07 | -12.35% | 41,577,000 |
| 2026-01-28 | 26.42 | 26.42 | 23.99 | 25.18 | -4.44% | 37,193,200 |
| 2026-01-27 | 27.00 | 29.69 | 24.77 | 26.35 | -1.38% | 49,427,400 |
| 2026-01-26 | 30.56 | 32.07 | 25.80 | 26.72 | +7.87% | 122,598,300 |
| 2026-01-23 | 23.62 | 25.27 | 21.88 | 24.77 | +9.07% | 26,609,900 |
| 2026-01-22 | 19.97 | 23.85 | 19.92 | 22.71 | +17.49% | 30,961,600 |
| 2026-01-21 | 19.90 | 21.64 | 17.78 | 19.33 | +0.68% | 24,234,500 |
| 2026-01-20 | 18.03 | 20.27 | 17.87 | 19.20 | +8.54% | 22,785,800 |
| 2026-01-16 | 16.92 | 17.80 | 16.05 | 17.69 | +5.36% | 9,708,300 |
| 2026-01-15 | 17.69 | 17.76 | 16.66 | 16.79 | -8.15% | 11,331,700 |
| 2026-01-14 | 16.67 | 18.47 | 15.73 | 18.28 | +9.66% | 16,068,000 |
| 2026-01-13 | 18.37 | 19.18 | 16.35 | 16.67 | -6.03% | 14,604,500 |
| 2026-01-12 | 17.67 | 18.15 | 16.72 | 17.74 | +2.66% | 11,991,800 |
| 2026-01-09 | 17.19 | 18.01 | 16.64 | 17.28 | +3.29% | 11,013,700 |
| 2026-01-08 | 16.74 | 17.62 | 16.26 | 16.73 | -2.68% | 7,156,500 |
| 2026-01-07 | 17.08 | 18.41 | 16.89 | 17.19 | -1.88% | 12,573,700 |
| 2026-01-06 | 16.40 | 18.21 | 16.09 | 17.52 | +10.89% | 17,567,100 |
| 2026-01-05 | 14.50 | 16.14 | 14.34 | 15.80 | +11.66% | 11,796,300 |
| 2026-01-02 | 12.28 | 14.41 | 12.17 | 14.15 | +18.91% | 11,394,900 |
| 2025-12-31 | 12.13 | 12.25 | 11.72 | 11.90 | -1.90% | 7,623,200 |
| 2025-12-30 | 12.68 | 12.74 | 12.07 | 12.13 | -4.49% | 6,886,800 |
| 2025-12-29 | 13.15 | 13.63 | 12.61 | 12.70 | -6.00% | 6,666,100 |
| 2025-12-26 | 14.48 | 14.52 | 13.00 | 13.51 | -7.02% | 8,069,900 |
| 2025-12-24 | 14.00 | 14.67 | 13.81 | 14.53 | +2.98% | 3,553,300 |
| 2025-12-23 | 13.97 | 14.70 | 13.68 | 14.11 | +0.50% | 7,646,600 |
| 2025-12-22 | 14.19 | 14.80 | 13.88 | 14.04 | +1.45% | 6,935,600 |
| 2025-12-19 | 13.31 | 14.02 | 13.30 | 13.84 | +2.40% | 23,836,200 |
| 2025-12-18 | 13.74 | 14.70 | 13.24 | 13.52 | -0.33% | 7,626,700 |
| 2025-12-17 | 14.88 | 15.69 | 13.50 | 13.56 | -9.60% | 7,721,300 |
| 2025-12-16 | 14.73 | 15.34 | 14.60 | 15.00 | +0.87% | 6,274,600 |
| 2025-12-15 | 17.01 | 17.43 | 14.78 | 14.87 | -12.73% | 9,610,100 |
| 2025-12-12 | 18.52 | 19.02 | 16.98 | 17.04 | -9.22% | 9,207,300 |
| 2025-12-11 | 16.31 | 18.90 | 16.12 | 18.77 | +12.13% | 11,862,800 |
| 2025-12-10 | 18.07 | 18.31 | 16.46 | 16.74 | -4.40% | 10,989,700 |
| 2025-12-09 | 16.75 | 17.74 | 16.24 | 17.51 | +2.28% | 7,773,200 |
| 2025-12-08 | 17.51 | 17.88 | 16.23 | 17.12 | -0.58% | 10,506,700 |
| 2025-12-05 | 16.48 | 17.80 | 16.48 | 17.22 | -1.49% | 14,110,800 |
| 2025-12-04 | 14.05 | 17.73 | 13.94 | 17.48 | +24.68% | 23,356,200 |
| 2025-12-03 | 13.49 | 14.24 | 13.09 | 14.02 | +2.79% | 7,091,200 |
| 2025-12-02 | 12.68 | 13.98 | 12.66 | 13.64 | +8.34% | 9,494,600 |
| 2025-12-01 | 13.36 | 13.38 | 12.51 | 12.59 | -6.39% | 7,911,100 |
| 2025-11-28 | 12.75 | 13.61 | 12.64 | 13.45 | +8.21% | 6,430,300 |
| 2025-11-26 | 12.14 | 12.60 | 12.06 | 12.43 | +2.73% | 6,892,000 |
| 2025-11-25 | 12.02 | 12.27 | 11.45 | 12.10 | -2.18% | 6,037,900 |
| 2025-11-24 | 12.40 | 12.52 | 12.05 | 12.37 | +1.06% | 7,793,600 |
| 2025-11-21 | 12.20 | 12.36 | 11.54 | 12.24 | +0.33% | 10,350,000 |
| 2025-11-20 | 14.21 | 14.68 | 12.19 | 12.20 | -14.69% | 14,231,500 |
| 2025-11-19 | 15.48 | 15.75 | 14.18 | 14.30 | -6.29% | 10,414,300 |
| 2025-11-18 | 14.12 | 15.70 | 14.10 | 15.26 | +5.61% | 6,333,900 |
| 2025-11-17 | 14.51 | 14.94 | 14.10 | 14.45 | -0.28% | 6,335,500 |
| 2025-11-14 | 14.30 | 15.06 | 13.93 | 14.49 | -2.42% | 9,428,200 |
| 2025-11-13 | 16.80 | 17.14 | 14.68 | 14.85 | -12.23% | 9,650,200 |
| 2025-11-12 | 17.73 | 18.56 | 16.43 | 16.92 | -4.78% | 9,221,100 |
| 2025-11-11 | 17.38 | 18.15 | 16.90 | 17.77 | +3.13% | 8,191,500 |
| 2025-11-10 | 17.65 | 17.75 | 16.60 | 17.23 | -0.75% | 11,040,300 |
| 2025-11-07 | 14.85 | 17.45 | 14.85 | 17.36 | +9.73% | 15,842,100 |
| 2025-11-06 | 16.98 | 17.00 | 15.74 | 15.82 | -6.22% | 14,555,700 |
| 2025-11-05 | 16.50 | 17.33 | 16.23 | 16.87 | +3.21% | 10,626,100 |
| 2025-11-04 | 16.17 | 17.27 | 15.73 | 16.34 | -3.34% | 11,245,700 |
| 2025-11-03 | 18.99 | 19.00 | 16.50 | 16.91 | -13.06% | 17,064,700 |
| 2025-10-31 | 19.85 | 20.42 | 18.85 | 19.45 | -1.17% | 10,642,700 |
| 2025-10-30 | 21.00 | 21.40 | 18.94 | 19.68 | -2.09% | 16,901,900 |
| 2025-10-29 | 20.23 | 20.85 | 19.37 | 20.10 | -0.15% | 11,112,500 |
| 2025-10-28 | 21.25 | 22.17 | 20.03 | 20.13 | -6.81% | 11,702,600 |
| 2025-10-27 | 21.35 | 21.73 | 20.15 | 21.60 | -8.36% | 20,550,000 |
| 2025-10-24 | 24.53 | 25.48 | 23.50 | 23.57 | -2.00% | 11,826,800 |
| 2025-10-23 | 25.09 | 25.48 | 23.83 | 24.05 | -1.68% | 7,967,100 |
| 2025-10-22 | 25.29 | 26.45 | 23.40 | 24.46 | -8.49% | 19,264,000 |
| 2025-10-21 | 29.00 | 29.70 | 26.34 | 26.73 | -15.38% | 19,274,000 |
| 2025-10-20 | 29.71 | 32.25 | 26.80 | 31.59 | +13.92% | 34,289,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+71.41%). Worst month: Mar (-36.89%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is USA Rare Earth, Inc.'s (USAR) latest close?
10.54 on 2026-10-16, from the Closelook data lake's daily price record.
What is USAR's 52-week high and low?
34.02 high and 9.82 low over the trailing 52 weeks, as of 2026-10-16.
What is USA Rare Earth, Inc.'s strongest and weakest month historically?
Historically, USAR's strongest calendar month has been Apr (average +71.41%) and its weakest Mar (average -36.89%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.