5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+14.75%
3 MONTH PERFORMANCE
+21.19%
6 MONTH PERFORMANCE
+28.70%
USA Rare Earth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $14.12 | $15.26 (8.07%) | $15.70 | $14.10 | 6.33 M | $1.42 B |
| 11/17/2025 | $14.51 | $14.45 (-0.41%) | $14.94 | $14.10 | 6.34 M | $1.34 B |
| 11/14/2025 | $14.30 | $14.49 (1.33%) | $15.06 | $13.93 | 9.43 M | $1.34 B |
| 11/13/2025 | $16.80 | $14.85 (-11.61%) | $17.14 | $14.68 | 9.65 M | $1.38 B |
| 11/12/2025 | $17.73 | $16.92 (-4.57%) | $18.56 | $16.43 | 9.22 M | $1.57 B |
| 11/11/2025 | $17.38 | $17.77 (2.24%) | $18.15 | $16.90 | 8.19 M | $1.65 B |
| 11/10/2025 | $17.65 | $17.23 (-2.38%) | $17.75 | $16.60 | 11.04 M | $1.60 B |
| 11/07/2025 | $14.85 | $17.36 (16.9%) | $17.45 | $14.85 | 15.84 M | $1.61 B |
| 11/06/2025 | $16.98 | $15.82 (-6.83%) | $17.00 | $15.74 | 14.56 M | $1.47 B |
| 11/05/2025 | $16.50 | $16.87 (2.24%) | $17.33 | $16.23 | 10.63 M | $1.57 B |
| 11/04/2025 | $16.17 | $16.35 (1.11%) | $17.27 | $15.73 | 11.25 M | $1.52 B |
| 11/03/2025 | $18.99 | $16.91 (-10.95%) | $19.00 | $16.50 | 17.06 M | $1.57 B |
| 10/31/2025 | $19.85 | $19.45 (-2.02%) | $20.42 | $18.85 | 10.64 M | $1.80 B |
| 10/30/2025 | $21.00 | $19.68 (-6.29%) | $21.40 | $18.94 | 16.90 M | $1.83 B |
| 10/29/2025 | $20.24 | $20.10 (-0.69%) | $20.85 | $19.37 | 11.11 M | $1.86 B |
| 10/28/2025 | $21.25 | $20.13 (-5.27%) | $22.17 | $20.03 | 11.70 M | $1.87 B |
| 10/27/2025 | $21.35 | $21.60 (1.17%) | $21.73 | $20.15 | 20.55 M | $2.00 B |
| 10/24/2025 | $24.53 | $23.57 (-3.91%) | $25.48 | $23.50 | 11.83 M | $2.19 B |
| 10/23/2025 | $25.09 | $24.05 (-4.15%) | $25.48 | $23.83 | 7.97 M | $2.23 B |
| 10/22/2025 | $25.29 | $24.46 (-3.28%) | $26.45 | $23.40 | 19.26 M | $2.27 B |
| 10/21/2025 | $29.00 | $26.73 (-7.83%) | $29.70 | $26.34 | 19.27 M | $2.48 B |
| 10/20/2025 | $29.71 | $31.59 (6.33%) | $32.25 | $26.80 | 34.29 M | $2.93 B |
| 10/17/2025 | $25.79 | $27.73 (7.52%) | $29.89 | $25.63 | 20.06 M | $2.57 B |
| 10/16/2025 | $33.83 | $28.54 (-15.64%) | $34.03 | $28.35 | 26.31 M | $2.65 B |
| 10/15/2025 | $35.66 | $33.68 (-5.55%) | $35.92 | $31.40 | 32.81 M | $3.12 B |
| 10/14/2025 | $41.99 | $37.54 (-10.6%) | $42.00 | $33.73 | 45.15 M | $3.48 B |
| 10/13/2025 | $38.57 | $38.68 (0.29%) | $43.98 | $37.50 | 49.82 M | $3.59 B |
| 10/10/2025 | $34.24 | $32.61 (-4.76%) | $37.85 | $31.31 | 50.62 M | $3.03 B |
| 10/09/2025 | $28.70 | $31.07 (8.26%) | $32.59 | $27.82 | 26.66 M | $2.88 B |
| 10/08/2025 | $29.58 | $27.02 (-8.65%) | $29.75 | $25.76 | 14.95 M | $2.51 B |
| 10/07/2025 | $27.25 | $28.27 (3.74%) | $30.92 | $26.75 | 21.49 M | $2.62 B |
| 10/06/2025 | $28.00 | $26.32 (-6%) | $29.10 | $25.13 | 19.72 M | $2.44 B |
| 10/03/2025 | $26.09 | $25.96 (-0.5%) | $28.25 | $25.01 | 41.45 M | $2.41 B |
| 10/02/2025 | $18.51 | $22.71 (22.69%) | $23.37 | $18.50 | 24.64 M | $2.11 B |
| 10/01/2025 | $17.52 | $18.41 (5.08%) | $18.65 | $17.27 | 6.66 M | $1.71 B |
| 09/30/2025 | $17.38 | $17.19 (-1.09%) | $18.10 | $16.30 | 4.94 M | $1.59 B |
| 09/29/2025 | $18.65 | $17.54 (-5.95%) | $19.01 | $16.88 | 7.89 M | $1.63 B |
| 09/26/2025 | $17.98 | $17.33 (-3.62%) | $18.06 | $16.37 | 7.56 M | $1.61 B |
| 09/25/2025 | $15.95 | $18.19 (14.04%) | $19.08 | $15.45 | 12.33 M | $1.69 B |
| 09/24/2025 | $18.19 | $16.66 (-8.41%) | $18.46 | $16.65 | 6.99 M | $1.55 B |
| 09/23/2025 | $16.28 | $17.85 (9.64%) | $18.15 | $16.21 | 11.38 M | $1.66 B |
| 09/22/2025 | $16.00 | $16.08 (0.5%) | $16.10 | $15.42 | 3.92 M | $1.49 B |
| 09/19/2025 | $16.52 | $16.25 (-1.63%) | $16.59 | $15.71 | 10.72 M | $1.51 B |
| 09/18/2025 | $15.73 | $16.40 (4.26%) | $16.50 | $15.08 | 7.03 M | $1.52 B |
| 09/17/2025 | $14.75 | $15.52 (5.22%) | $15.64 | $14.45 | 5.71 M | $1.44 B |
| 09/16/2025 | $14.58 | $14.92 (2.33%) | $15.89 | $14.33 | 9.23 M | $1.38 B |
| 09/15/2025 | $14.18 | $13.74 (-3.1%) | $14.70 | $13.56 | 5.16 M | $1.27 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.
