USA Rare Earth, Inc. - Common Stock (USAR)

15.42
-0.21 (-1.38%)
NASDAQ · Last Trade: Sep 18th, 3:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For USA Rare Earth, Inc. - Common Stock (USAR)

DateOpenHighLowCloseVolumeAdjusted Close
9/17/202615.5515.9415.3915.6312,172,33815.63
9/16/202615.6815.6914.8815.1015,258,35915.10
9/15/202615.5315.8415.2915.407,524,76215.40
9/14/202615.2516.0715.2515.7110,575,92415.71
9/11/202616.0416.1215.5115.5614,766,14115.56
9/10/202616.9416.9716.0016.0417,043,45616.04
9/09/202617.4617.6317.0117.0610,597,33517.06
9/08/202617.4918.3217.4117.6616,985,20417.66
9/04/202618.6519.3017.2517.6122,190,71917.61
9/03/202618.0518.1817.6017.697,525,38717.69
9/02/202617.3617.9017.2817.858,070,82217.85
9/01/202617.1417.8016.9617.269,860,23817.26
8/31/202617.8318.1917.5917.827,112,00517.82
8/28/202619.4519.7317.8017.9912,948,74717.99
8/27/202619.0019.4418.4619.2514,756,47519.25
8/26/202619.5220.5218.7018.9214,609,22218.92
8/25/202618.4819.4617.9719.4113,592,49719.41
8/24/202618.7118.9417.6818.2914,959,41218.29
8/21/202617.6219.5417.5419.2621,587,00619.26
8/20/202617.7717.8016.9517.1113,189,31617.11
8/19/202618.5118.9517.9118.099,277,27418.09
8/18/202618.3919.5018.2218.518,823,26318.51
8/17/202619.7519.7818.8019.2912,032,34819.29
8/14/202618.5920.5018.5620.0016,530,55920.00
8/13/202618.2519.1618.2218.618,906,86118.61
8/12/202619.2519.4117.9518.4111,138,48318.41
8/11/202618.7319.4118.2018.9115,124,53118.91
8/10/202619.4219.7718.9519.0417,222,15419.04
8/07/202618.3619.6218.1319.3319,079,33619.33
8/06/202616.5418.0116.4217.4110,415,98217.41
8/05/202617.3317.6116.7017.169,368,03117.16
8/04/202616.4417.6116.2817.2713,857,23017.27
8/03/202614.6316.0614.3315.8611,137,30515.86
7/31/202615.2715.3714.1914.9511,678,73314.95
7/30/202613.7614.7113.6214.6511,139,58314.65
7/29/202613.9614.1012.9313.0713,465,09113.07
7/28/202614.3914.4913.4614.0613,127,15514.06
7/27/202614.2815.3014.2514.938,778,95114.93
7/24/202615.0815.1114.1414.159,017,67814.15
7/23/202615.3915.7214.8715.148,469,69715.14
7/22/202615.6216.4515.5715.829,606,04015.82
7/21/202615.4716.0515.2915.809,357,74515.80
7/20/202615.6315.8814.8115.2314,970,09715.23
7/17/202615.4316.2015.1215.659,814,21215.65
7/16/202616.8716.9515.7015.9112,236,48915.91
7/15/202618.0818.3316.8917.318,054,10717.31
7/14/202617.9018.4617.7018.1910,170,68018.19
7/13/202617.9118.1016.9817.219,190,72117.21
7/10/202618.8019.0818.3018.485,936,84218.48
7/09/202618.5219.2818.2718.878,313,39918.87
7/08/202617.5118.6617.5118.459,320,52918.45
7/07/202618.8218.9817.2917.7814,179,69517.78
7/06/202619.0919.9819.0519.357,380,59519.35
7/02/202620.1920.7418.5419.1514,198,97419.15
7/01/202621.0721.7119.9519.9813,407,81519.98
6/30/202621.0121.7020.8521.588,998,52621.58
6/29/202620.5221.0819.8221.0410,042,74921.04
6/26/202620.0220.7119.8920.4717,077,50420.47
6/25/202621.9222.0320.0720.6611,811,52320.66
6/24/202622.4822.5621.1121.4213,143,11821.42
6/23/202622.2725.0522.2122.8911,499,40222.89
6/22/202625.0026.0723.8424.1216,072,79724.12
6/18/202624.2424.7922.8724.6421,348,69224.64