5 DAY PERFORMANCE
+4.52%
1 MONTH PERFORMANCE
-43.94%
USA Rare Earth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.77 | $1.74 (-1.69%) | $1.82 | $1.70 | 48.85 K | $390.24 M |
| 05/15/2025 | $1.58 | $1.68 (6.33%) | $1.87 | $1.55 | 82.26 K | $380.52 M |
| 05/14/2025 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.43 | 132.67 K | $346.55 M |
| 05/13/2025 | $1.53 | $1.59 (3.92%) | $1.59 | $1.49 | 27.54 K | $360.14 M |
| 05/12/2025 | $1.80 | $1.60 (-11.11%) | $1.80 | $1.50 | 116.40 K | $362.40 M |
| 05/09/2025 | $1.86 | $1.77 (-4.84%) | $1.98 | $1.61 | 115.40 K | $400.91 M |
| 05/08/2025 | $2.09 | $1.85 (-11.48%) | $2.17 | $1.80 | 142.93 K | $419.03 M |
| 05/07/2025 | $2.10 | $2.09 (-0.48%) | $2.25 | $1.94 | 143.80 K | $473.38 M |
| 05/06/2025 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.05 | 230.59 K | $480.18 M |
| 05/05/2025 | $1.89 | $2.20 (16.4%) | $2.22 | $1.84 | 412.98 K | $498.30 M |
| 05/02/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.46 | 186.53 K | $419.03 M |
| 05/01/2025 | $2.15 | $1.59 (-26.05%) | $2.22 | $1.56 | 378.37 K | $360.14 M |
| 04/30/2025 | $2.31 | $2.00 (-13.42%) | $2.55 | $1.71 | 429.31 K | $453.00 M |
| 04/29/2025 | $2.68 | $2.73 (1.87%) | $2.99 | $2.45 | 176.18 K | $618.35 M |
| 04/28/2025 | $2.50 | $2.51 (0.4%) | $2.74 | $2.29 | 107.96 K | $568.52 M |
| 04/25/2025 | $2.50 | $2.29 (-8.4%) | $2.58 | $2.20 | 162.19 K | $518.69 M |
| 04/24/2025 | $1.91 | $2.50 (30.89%) | $2.58 | $1.89 | 553.18 K | $566.25 M |
| 04/23/2025 | $1.59 | $1.80 (13.21%) | $1.94 | $1.39 | 219.22 K | $407.70 M |
| 04/22/2025 | $1.98 | $1.58 (-20.2%) | $2.27 | $1.46 | 905.27 K | $357.87 M |
| 04/21/2025 | $2.63 | $1.98 (-24.71%) | $2.63 | $1.73 | 581.15 K | $448.47 M |
| 04/17/2025 | $3.55 | $2.83 (-20.28%) | $3.55 | $2.43 | 578.04 K | $641.00 M |
| 04/16/2025 | $2.57 | $3.30 (28.4%) | $4.34 | $2.38 | 2.39 M | $747.45 M |
| 04/15/2025 | $2.15 | $2.20 (2.33%) | $2.39 | $1.69 | 1.91 M | $498.30 M |
| 04/14/2025 | $1.31 | $1.85 (41.22%) | $2.02 | $1.30 | 2.26 M | $419.03 M |
| 04/11/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.06 | 149.39 K | $269.54 M |
| 04/10/2025 | $0.90 | $1.16 (28.89%) | $1.18 | $0.90 | 229.04 K | $262.74 M |
| 04/09/2025 | $1.19 | $0.92 (-22.67%) | $1.19 | $0.88 | 326.76 K | $208.43 M |
| 04/08/2025 | $1.35 | $1.11 (-17.78%) | $1.35 | $0.92 | 447.96 K | $251.42 M |
| 04/07/2025 | $0.91 | $1.23 (34.57%) | $1.37 | $0.82 | 605.20 K | $278.60 M |
| 04/04/2025 | $1.07 | $0.83 (-22.27%) | $1.30 | $0.83 | 760.36 K | $188.38 M |
| 04/03/2025 | $0.70 | $0.68 (-2.86%) | $0.74 | $0.66 | 67.58 K | $154.02 M |
| 04/02/2025 | $0.73 | $0.73 (-0.68%) | $0.78 | $0.71 | 46.81 K | $164.21 M |
| 04/01/2025 | $0.70 | $0.68 (-2.79%) | $0.77 | $0.65 | 209.50 K | $154.13 M |
| 03/31/2025 | $0.67 | $0.67 (0.01%) | $0.70 | $0.66 | 101.84 K | $151.78 M |
| 03/28/2025 | $0.78 | $0.69 (-11.54%) | $0.79 | $0.69 | 86.05 K | $156.29 M |
| 03/27/2025 | $0.77 | $0.80 (3.9%) | $0.84 | $0.73 | 127.48 K | $181.20 M |
| 03/26/2025 | $0.84 | $0.75 (-10.71%) | $0.84 | $0.73 | 156.41 K | $169.88 M |
| 03/25/2025 | $0.95 | $0.84 (-12.11%) | $0.95 | $0.80 | 253.67 K | $189.13 M |
| 03/24/2025 | $1.13 | $0.94 (-16.81%) | $1.13 | $0.92 | 250.56 K | $212.91 M |
| 03/21/2025 | $1.30 | $1.13 (-13.08%) | $1.30 | $1.05 | 105.39 K | $255.94 M |
| 03/20/2025 | $1.35 | $1.20 (-11.11%) | $1.35 | $1.08 | 217.54 K | $271.80 M |
| 03/19/2025 | $1.59 | $1.34 (-15.72%) | $1.60 | $1.16 | 167.73 K | $303.51 M |
| 03/18/2025 | $1.36 | $1.49 (9.56%) | $1.70 | $1.30 | 251.99 K | $337.49 M |
| 03/17/2025 | $1.55 | $1.25 (-19.35%) | $1.83 | $1.21 | 346.55 K | $283.13 M |
| 03/14/2025 | $1.11 | $1.38 (24.32%) | $1.75 | $1.01 | 237.24 K | $312.57 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.
