5 DAY PERFORMANCE
-6.19%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
+27.27%
6 MONTH PERFORMANCE
+22.64%
YEAR-TO-DATE PERFORMANCE
+52.94%
1 YEAR PERFORMANCE
+64.71%
USA Rare Earth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.08 | $18.20 (-4.59%) | $19.33 | $18.20 | 12.08 M | $1.87 B |
| 02/17/2026 | $19.25 | $19.02 (-1.19%) | $19.54 | $18.42 | 15.18 M | $1.95 B |
| 02/13/2026 | $19.45 | $19.40 (-0.26%) | $19.98 | $18.70 | 12.60 M | $1.99 B |
| 02/12/2026 | $21.21 | $19.08 (-10.04%) | $21.25 | $18.69 | 31.34 M | $1.96 B |
| 02/11/2026 | $22.61 | $21.77 (-3.72%) | $22.85 | $20.55 | 12.34 M | $2.23 B |
| 02/10/2026 | $23.16 | $21.88 (-5.53%) | $23.74 | $21.74 | 10.09 M | $2.24 B |
| 02/09/2026 | $21.49 | $23.44 (9.07%) | $23.59 | $20.75 | 12.87 M | $2.40 B |
| 02/06/2026 | $21.44 | $21.84 (1.87%) | $21.99 | $20.51 | 17.29 M | $2.24 B |
| 02/05/2026 | $22.53 | $20.60 (-8.57%) | $23.19 | $20.45 | 21.44 M | $2.11 B |
| 02/04/2026 | $26.09 | $23.53 (-9.81%) | $26.20 | $22.07 | 34.31 M | $2.41 B |
| 02/03/2026 | $23.59 | $25.97 (10.09%) | $26.36 | $23.29 | 51.90 M | $2.66 B |
| 02/02/2026 | $24.25 | $22.11 (-8.82%) | $26.02 | $21.79 | 48.63 M | $2.27 B |
| 01/30/2026 | $22.86 | $22.42 (-1.92%) | $24.73 | $22.22 | 29.84 M | $2.30 B |
| 01/29/2026 | $22.71 | $22.07 (-2.82%) | $22.87 | $21.03 | 41.58 M | $2.26 B |
| 01/28/2026 | $26.42 | $25.18 (-4.69%) | $26.42 | $23.99 | 37.19 M | $2.58 B |
| 01/27/2026 | $27.00 | $26.35 (-2.41%) | $29.69 | $24.77 | 49.43 M | $2.70 B |
| 01/26/2026 | $30.56 | $26.72 (-12.57%) | $32.07 | $25.80 | 122.60 M | $2.74 B |
| 01/23/2026 | $23.62 | $24.77 (4.87%) | $25.27 | $21.88 | 26.61 M | $2.54 B |
| 01/22/2026 | $19.97 | $22.71 (13.72%) | $23.85 | $19.92 | 30.96 M | $2.33 B |
| 01/21/2026 | $19.90 | $19.33 (-2.86%) | $21.64 | $17.78 | 24.23 M | $1.98 B |
| 01/20/2026 | $18.03 | $19.20 (6.49%) | $20.27 | $17.87 | 22.79 M | $1.97 B |
| 01/16/2026 | $16.92 | $17.69 (4.55%) | $17.80 | $16.05 | 9.71 M | $1.81 B |
| 01/15/2026 | $17.69 | $16.79 (-5.09%) | $17.76 | $16.66 | 11.33 M | $1.72 B |
| 01/14/2026 | $16.67 | $18.28 (9.66%) | $18.47 | $15.73 | 16.07 M | $1.88 B |
| 01/13/2026 | $18.37 | $16.67 (-9.25%) | $19.18 | $16.35 | 14.60 M | $1.71 B |
| 01/12/2026 | $17.67 | $17.74 (0.4%) | $18.15 | $16.72 | 11.99 M | $1.82 B |
| 01/09/2026 | $17.19 | $17.28 (0.52%) | $18.01 | $16.64 | 11.01 M | $1.60 B |
| 01/08/2026 | $16.74 | $16.73 (-0.06%) | $17.62 | $16.26 | 7.16 M | $1.55 B |
| 01/07/2026 | $17.08 | $17.19 (0.64%) | $18.41 | $16.89 | 12.57 M | $1.59 B |
| 01/06/2026 | $16.40 | $17.52 (6.83%) | $18.21 | $16.09 | 17.57 M | $1.63 B |
| 01/05/2026 | $14.50 | $15.80 (8.97%) | $16.14 | $14.34 | 11.80 M | $1.47 B |
| 01/02/2026 | $12.28 | $14.15 (15.23%) | $14.41 | $12.17 | 11.39 M | $1.31 B |
| 12/31/2025 | $12.13 | $11.90 (-1.9%) | $12.25 | $11.72 | 7.62 M | $1.10 B |
| 12/30/2025 | $12.68 | $12.13 (-4.34%) | $12.74 | $12.07 | 6.89 M | $1.13 B |
| 12/29/2025 | $13.15 | $12.70 (-3.42%) | $13.63 | $12.61 | 6.67 M | $1.18 B |
| 12/26/2025 | $14.48 | $13.51 (-6.7%) | $14.52 | $13.00 | 8.07 M | $1.25 B |
| 12/24/2025 | $14.00 | $14.53 (3.79%) | $14.67 | $13.81 | 3.55 M | $1.35 B |
| 12/23/2025 | $13.97 | $14.11 (1%) | $14.70 | $13.68 | 7.65 M | $1.31 B |
| 12/22/2025 | $14.19 | $14.04 (-1.06%) | $14.80 | $13.88 | 6.94 M | $1.30 B |
| 12/19/2025 | $13.31 | $13.84 (3.98%) | $14.02 | $13.30 | 23.84 M | $1.28 B |
| 12/18/2025 | $13.74 | $13.52 (-1.6%) | $14.70 | $13.24 | 7.63 M | $1.25 B |
| 12/17/2025 | $14.89 | $13.56 (-8.93%) | $15.69 | $13.50 | 7.72 M | $1.26 B |
| 12/16/2025 | $14.74 | $15.00 (1.76%) | $15.34 | $14.60 | 6.27 M | $1.39 B |
| 12/15/2025 | $17.01 | $14.87 (-12.58%) | $17.43 | $14.78 | 9.61 M | $1.38 B |
| 12/12/2025 | $18.52 | $17.04 (-7.99%) | $19.02 | $16.98 | 9.21 M | $1.58 B |
| 12/11/2025 | $16.31 | $18.77 (15.08%) | $18.90 | $16.12 | 11.86 M | $1.74 B |
| 12/10/2025 | $18.07 | $16.74 (-7.36%) | $18.31 | $16.46 | 10.99 M | $1.55 B |
| 12/09/2025 | $16.76 | $17.51 (4.47%) | $17.74 | $16.24 | 7.77 M | $1.62 B |
| 12/08/2025 | $17.51 | $17.12 (-2.23%) | $17.88 | $16.23 | 10.51 M | $1.59 B |
| 12/05/2025 | $16.48 | $17.22 (4.49%) | $17.80 | $16.48 | 14.11 M | $1.60 B |
| 12/04/2025 | $14.05 | $17.48 (24.41%) | $17.73 | $13.94 | 23.36 M | $1.62 B |
| 12/03/2025 | $13.49 | $14.02 (3.93%) | $14.25 | $13.09 | 7.09 M | $1.30 B |
| 12/02/2025 | $12.68 | $13.64 (7.57%) | $13.98 | $12.66 | 9.49 M | $1.27 B |
| 12/01/2025 | $13.36 | $12.59 (-5.76%) | $13.38 | $12.51 | 7.91 M | $1.17 B |
| 11/28/2025 | $12.75 | $13.45 (5.49%) | $13.61 | $12.64 | 6.43 M | $1.25 B |
| 11/26/2025 | $12.14 | $12.43 (2.39%) | $12.60 | $12.06 | 6.89 M | $1.15 B |
| 11/25/2025 | $12.02 | $12.10 (0.67%) | $12.27 | $11.45 | 6.04 M | $1.12 B |
| 11/24/2025 | $12.40 | $12.37 (-0.24%) | $12.52 | $12.05 | 7.79 M | $1.15 B |
| 11/21/2025 | $12.20 | $12.24 (0.33%) | $12.36 | $11.54 | 10.35 M | $1.14 B |
| 11/20/2025 | $14.21 | $12.20 (-14.14%) | $14.68 | $12.19 | 14.23 M | $1.13 B |
| 11/19/2025 | $15.48 | $14.30 (-7.62%) | $15.75 | $14.18 | 10.41 M | $1.33 B |
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.
