Skip to main content
USAR logo

USA Rare Earth, Inc.

USARNASDAQMaterialsOther Industrial Metals & Mining

$8.91Today:- (-)1Y −59.96%

As of Oct 26, 2026 close

Market cap
$2.05B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.72$32.80
Volume (live)
-
Avg. volume (3M)
13.24M

USA Rare Earth (USAR) Historical Stock Prices

Analyze USA Rare Earth (USAR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

USA Rare Earth (USAR) Interactive Price Chart

Interactive historical price chart showing USA Rare Earth stock price movements and trends across multiple time periods.

Loading chart...

USAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
USAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.269.328.898.918.9114.28M
Oct 23, 20269.529.589.269.339.339.69M
Oct 22, 20269.8010.069.419.639.6312.67M
Oct 21, 202610.3310.3510.0810.2310.237.94M
Oct 20, 20269.8910.409.7210.0610.069.71M
Oct 19, 202610.7910.8010.0610.0910.0910.47M
Oct 16, 202610.9811.2210.4110.5410.5411.02M
Oct 15, 20269.8911.139.8211.0911.0923.73M
Oct 14, 202610.9111.0710.1510.3210.3221.10M
Oct 13, 202611.5911.6411.2611.2811.2813.78M
Oct 12, 202612.3712.4511.8011.8211.8212.98M
Oct 9, 202612.7012.7912.4012.5612.5610.96M
Oct 8, 202613.0313.2912.4212.6312.6319.97M
Oct 7, 202613.3313.3913.0313.2313.2314.00M
Oct 6, 202613.8014.0613.7313.7413.7412.58M
Oct 5, 202613.6613.7613.2813.6513.659.79M
Oct 2, 202614.0414.0913.5413.5913.5910.90M
Oct 1, 202614.0814.2013.4713.8013.8013.32M
Sep 30, 202614.1014.7514.0614.0814.0812.62M
Sep 29, 202614.5914.5913.9614.0714.0712.31M
Sep 28, 202614.9515.0114.3714.4114.4113.70M
Sep 25, 202615.4115.5415.0315.1815.1810.06M
Sep 24, 202615.4815.5615.0615.3815.3813.91M
Sep 23, 202616.8016.8015.8015.8315.8313.26M
Sep 22, 202616.8917.1016.2416.9916.9912.35M
Sep 21, 202616.7017.0416.2816.7816.7817.77M
Sep 18, 202615.9516.0815.1515.3715.3717.29M
Sep 17, 202615.5515.9415.3915.6315.6312.18M
Sep 16, 202615.6815.6914.8815.1015.1015.29M
Sep 15, 202615.5315.8415.2915.4015.407.54M
Sep 14, 202615.2516.0715.2515.7115.7110.59M
Sep 11, 202616.0416.1215.5115.5615.5614.77M
Sep 10, 202616.9516.9716.0016.0416.0417.08M
Sep 9, 202617.4617.6317.0117.0617.0610.62M
Sep 8, 202617.4918.3217.4117.6617.6617.00M
Sep 4, 202618.6519.3017.2517.6117.6122.19M
Sep 3, 202618.0518.1817.6017.6917.697.55M
Sep 2, 202617.3617.9017.2817.8517.858.08M
Sep 1, 202617.1417.8016.9617.2617.269.87M
Aug 31, 202617.8318.1917.5917.8217.827.12M
Aug 28, 202619.4519.7317.8017.9917.9912.95M
Aug 27, 202619.0019.4418.4619.2519.2514.76M
Aug 26, 202619.5220.5218.7018.9218.9214.64M
Aug 25, 202618.4819.4617.9719.4119.4113.62M
Aug 24, 202618.7118.9417.6818.2918.2914.97M
Aug 21, 202617.6219.5417.5419.2619.2621.59M
Aug 20, 202617.7717.8016.9517.1117.1113.20M
Aug 19, 202618.5118.9517.9118.0918.099.28M
Aug 18, 202618.3919.5018.2218.5118.518.85M
Aug 17, 202619.7519.7818.8019.2919.2912.04M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.