5 DAY PERFORMANCE
-11.93%
1 MONTH PERFORMANCE
+38.60%
3 MONTH PERFORMANCE
+87.98%
USA Rare Earth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $11.78 | $11.19 (-5.01%) | $11.80 | $10.91 | 3.35 M | $948.56 M |
| 06/26/2025 | $12.42 | $12.73 (2.5%) | $13.18 | $12.20 | 1.79 M | $1.08 B |
| 06/25/2025 | $12.70 | $12.37 (-2.6%) | $12.74 | $11.75 | 1.24 M | $1.05 B |
| 06/24/2025 | $12.45 | $12.70 (2.01%) | $12.80 | $12.02 | 955.41 K | $1.08 B |
| 06/23/2025 | $11.99 | $12.53 (4.5%) | $12.60 | $11.52 | 1.74 M | $1.06 B |
| 06/20/2025 | $13.02 | $12.14 (-6.76%) | $13.72 | $12.05 | 6.50 M | $1.03 B |
| 06/18/2025 | $12.24 | $12.67 (3.51%) | $13.34 | $12.24 | 2.44 M | $1.07 B |
| 06/17/2025 | $13.65 | $12.00 (-12.09%) | $13.88 | $11.70 | 3.33 M | $1.02 B |
| 06/16/2025 | $14.09 | $13.97 (-0.85%) | $14.90 | $13.63 | 2.95 M | $1.18 B |
| 06/13/2025 | $14.11 | $13.24 (-6.17%) | $14.97 | $13.17 | 3.56 M | $1.12 B |
| 06/12/2025 | $12.52 | $14.53 (16.05%) | $15.03 | $12.52 | 6.55 M | $1.23 B |
| 06/11/2025 | $11.90 | $12.45 (4.62%) | $12.70 | $11.52 | 3.80 M | $1.06 B |
| 06/10/2025 | $13.45 | $12.80 (-4.83%) | $14.03 | $12.28 | 4.36 M | $1.09 B |
| 06/09/2025 | $12.00 | $13.08 (9%) | $13.61 | $11.70 | 4.77 M | $1.11 B |
| 06/06/2025 | $10.91 | $11.55 (5.87%) | $12.02 | $10.61 | 3.27 M | $979.08 M |
| 06/05/2025 | $10.97 | $10.51 (-4.19%) | $11.28 | $9.85 | 4.12 M | $890.92 M |
| 06/04/2025 | $9.43 | $10.35 (9.76%) | $10.80 | $9.01 | 3.82 M | $877.36 M |
| 06/03/2025 | $9.30 | $9.08 (-2.37%) | $9.44 | $8.77 | 1.23 M | $769.70 M |
| 06/02/2025 | $9.68 | $9.44 (-2.48%) | $10.16 | $9.00 | 1.61 M | $800.22 M |
| 05/30/2025 | $8.15 | $8.95 (9.82%) | $9.15 | $8.06 | 1.39 M | $758.68 M |
| 05/29/2025 | $8.55 | $8.07 (-5.61%) | $8.55 | $8.00 | 688.31 K | $684.09 M |
| 05/28/2025 | $8.37 | $8.33 (-0.48%) | $8.80 | $8.12 | 544.00 K | $706.13 M |
| 05/27/2025 | $9.48 | $8.46 (-10.76%) | $9.48 | $8.32 | 736.30 K | $717.15 M |
| 05/23/2025 | $9.05 | $9.30 (2.76%) | $9.64 | $9.05 | 643.30 K | $788.35 M |
| 05/22/2025 | $9.24 | $9.11 (-1.41%) | $9.39 | $9.03 | 358.80 K | $772.25 M |
| 05/21/2025 | $9.35 | $9.21 (-1.5%) | $9.48 | $9.00 | 400.10 K | $780.72 M |
| 05/20/2025 | $9.66 | $9.42 (-2.48%) | $9.92 | $9.38 | 477.90 K | $798.52 M |
| 05/19/2025 | $9.70 | $9.69 (-0.1%) | $10.36 | $9.56 | 629.80 K | $821.41 M |
| 05/16/2025 | $9.77 | $9.77 (0%) | $9.90 | $9.22 | 566.80 K | $828.19 M |
| 05/15/2025 | $8.77 | $9.46 (7.87%) | $9.91 | $8.70 | 888.40 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 |
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.
