5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-39.59%
USA Rare Earth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $9.77 | $9.28 (-5.02%) | $9.90 | $9.23 | 347.47 K | $795.98 M |
| 05/15/2025 | $8.80 | $9.46 (7.5%) | $9.91 | $8.70 | 881.99 K | $801.91 M |
| 05/14/2025 | $8.64 | $8.89 (2.89%) | $8.92 | $8.44 | 547.90 K | $753.60 M |
| 05/13/2025 | $8.82 | $8.85 (0.34%) | $9.05 | $8.26 | 564.20 K | $750.21 M |
| 05/12/2025 | $9.45 | $8.78 (-7.09%) | $9.70 | $8.60 | 1.04 M | $744.27 M |
| 05/09/2025 | $10.05 | $9.62 (-4.28%) | $10.10 | $9.40 | 757.80 K | $815.48 M |
| 05/08/2025 | $10.55 | $10.00 (-5.21%) | $10.72 | $9.65 | 865.60 K | $847.69 M |
| 05/07/2025 | $10.30 | $10.64 (3.3%) | $10.93 | $10.28 | 643.90 K | $901.94 M |
| 05/06/2025 | $11.14 | $10.28 (-7.72%) | $11.18 | $10.16 | 718.70 K | $871.42 M |
| 05/05/2025 | $10.29 | $11.25 (9.33%) | $11.29 | $10.16 | 1.15 M | $953.65 M |
| 05/02/2025 | $9.70 | $10.31 (6.29%) | $10.31 | $9.00 | 1.14 M | $873.97 M |
| 05/01/2025 | $11.00 | $9.66 (-12.18%) | $11.10 | $9.37 | 1.41 M | $818.87 M |
| 04/30/2025 | $11.80 | $10.51 (-10.93%) | $12.10 | $10.26 | 1.60 M | $890.92 M |
| 04/29/2025 | $13.15 | $12.86 (-2.21%) | $14.00 | $12.50 | 1.33 M | $1.09 B |
| 04/28/2025 | $12.32 | $12.95 (5.11%) | $13.11 | $12.14 | 1.03 M | $1.10 B |
| 04/25/2025 | $13.00 | $12.14 (-6.62%) | $13.29 | $11.63 | 1.44 M | $994.90 M |
| 04/24/2025 | $11.23 | $13.23 (17.81%) | $13.48 | $11.20 | 2.61 M | $1.18 B |
| 04/23/2025 | $9.80 | $10.88 (11.02%) | $11.48 | $9.12 | 2.17 M | $971.70 M |
| 04/22/2025 | $11.56 | $10.25 (-11.33%) | $12.48 | $9.86 | 2.06 M | $915.43 M |
| 04/21/2025 | $13.02 | $11.74 (-9.83%) | $13.35 | $11.05 | 2.33 M | $962.12 M |
| 04/17/2025 | $16.33 | $14.09 (-13.72%) | $16.43 | $13.41 | 4.07 M | $1.19 B |
| 04/16/2025 | $14.76 | $15.66 (6.1%) | $18.55 | $14.31 | 12.27 M | $1.33 B |
| 04/15/2025 | $14.31 | $13.52 (-5.52%) | $15.00 | $12.50 | 9.31 M | $1.15 B |
| 04/14/2025 | $9.72 | $11.75 (20.88%) | $13.40 | $9.00 | 11.48 M | $996.04 M |
| 04/11/2025 | $8.78 | $8.31 (-5.35%) | $9.48 | $7.70 | 757.80 K | $704.43 M |
| 04/10/2025 | $7.37 | $8.49 (15.2%) | $8.65 | $7.37 | 706.30 K | $719.69 M |
| 04/09/2025 | $8.75 | $7.37 (-15.77%) | $8.80 | $7.25 | 676.40 K | $624.75 M |
| 04/08/2025 | $10.50 | $8.40 (-20%) | $10.57 | $8.25 | 899.50 K | $712.06 M |
| 04/07/2025 | $7.31 | $9.47 (29.55%) | $9.85 | $7.06 | 1.44 M | $802.76 M |
| 04/04/2025 | $8.50 | $7.55 (-11.18%) | $10.50 | $7.27 | 7.43 M | $640.01 M |
| 04/03/2025 | $6.80 | $6.50 (-4.41%) | $6.89 | $6.31 | 155.40 K | $551.00 M |
| 04/02/2025 | $6.40 | $6.85 (7.03%) | $6.99 | $6.17 | 221.70 K | $580.67 M |
| 04/01/2025 | $6.11 | $6.28 (2.78%) | $7.10 | $5.85 | 348.10 K | $532.35 M |
| 03/31/2025 | $6.16 | $5.94 (-3.57%) | $6.20 | $5.58 | 156.40 K | $503.53 M |
| 03/28/2025 | $6.28 | $5.95 (-5.25%) | $6.48 | $5.73 | 157.20 K | $504.38 M |
| 03/27/2025 | $5.95 | $6.08 (2.18%) | $6.47 | $5.56 | 386.00 K | $515.40 M |
| 03/26/2025 | $6.75 | $5.75 (-14.81%) | $7.09 | $5.72 | 436.50 K | $487.42 M |
| 03/25/2025 | $9.41 | $6.71 (-28.69%) | $9.43 | $6.71 | 642.90 K | $568.80 M |
| 03/24/2025 | $11.01 | $9.50 (-13.71%) | $11.68 | $9.50 | 396.00 K | $805.31 M |
| 03/21/2025 | $12.68 | $11.10 (-12.46%) | $13.48 | $10.77 | 388.20 K | $940.94 M |
| 03/20/2025 | $14.90 | $12.00 (-19.46%) | $15.55 | $11.66 | 360.90 K | $1.02 B |
| 03/19/2025 | $17.60 | $15.52 (-11.82%) | $18.49 | $14.75 | 300.50 K | $1.32 B |
| 03/18/2025 | $15.00 | $17.35 (15.67%) | $18.40 | $14.16 | 352.40 K | $1.47 B |
| 03/17/2025 | $19.90 | $14.13 (-28.99%) | $20.00 | $13.30 | 423.50 K | $1.20 B |
| 03/14/2025 | $10.23 | $18.55 (81.33%) | $19.03 | $9.41 | 381.30 K | $1.57 B |
| 03/13/2025 | $11.45 | $10.78 (-5.85%) | $11.50 | $9.24 | 36.70 K | $913.81 M |
| 03/12/2025 | $11.94 | $11.00 (-7.87%) | $13.00 | $10.60 | 21.80 K | $932.46 M |
| 03/11/2025 | $11.01 | $11.50 (4.45%) | $12.07 | $11.01 | 20.70 K | $974.84 M |
| 03/10/2025 | $14.99 | $10.91 (-27.22%) | $15.25 | $10.90 | 46.70 K | $924.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
