5 DAY PERFORMANCE
+3.36%
1 MONTH PERFORMANCE
+9.84%
3 MONTH PERFORMANCE
-19.53%
6 MONTH PERFORMANCE
+2.99%
YEAR-TO-DATE PERFORMANCE
+67.90%
1 YEAR PERFORMANCE
+12.37%
USA Rare Earth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $18.60 | $20.32 (9.28%) | $20.33 | $18.56 | 3.99 M | |
| 08/13/2026 | $18.25 | $18.61 (1.97%) | $19.16 | $18.22 | 8.91 M | $3.66 B |
| 08/12/2026 | $19.25 | $18.41 (-4.36%) | $19.41 | $17.95 | 11.15 M | $3.62 B |
| 08/11/2026 | $18.73 | $18.91 (0.96%) | $19.41 | $18.20 | 15.14 M | $3.72 B |
| 08/10/2026 | $19.42 | $19.04 (-1.96%) | $19.77 | $18.95 | 17.43 M | $3.74 B |
| 08/07/2026 | $18.36 | $19.33 (5.28%) | $19.62 | $18.13 | 19.08 M | $3.80 B |
| 08/06/2026 | $16.54 | $17.41 (5.26%) | $18.01 | $16.42 | 10.45 M | $3.42 B |
| 08/05/2026 | $17.33 | $17.16 (-0.98%) | $17.61 | $16.70 | 9.38 M | $3.37 B |
| 08/04/2026 | $16.44 | $17.27 (5.05%) | $17.61 | $16.28 | 13.88 M | $3.39 B |
| 08/03/2026 | $14.63 | $15.86 (8.41%) | $16.06 | $14.33 | 11.16 M | $3.12 B |
| 07/31/2026 | $15.27 | $14.95 (-2.1%) | $15.37 | $14.19 | 11.68 M | $2.94 B |
| 07/30/2026 | $13.76 | $14.65 (6.47%) | $14.72 | $13.62 | 11.21 M | $2.88 B |
| 07/29/2026 | $13.96 | $13.07 (-6.38%) | $14.10 | $12.93 | 13.48 M | $2.57 B |
| 07/28/2026 | $14.39 | $14.06 (-2.29%) | $14.49 | $13.46 | 13.17 M | $2.76 B |
| 07/27/2026 | $14.28 | $14.93 (4.55%) | $15.30 | $14.25 | 8.78 M | $2.93 B |
| 07/24/2026 | $15.08 | $14.15 (-6.17%) | $15.11 | $14.14 | 9.02 M | $2.78 B |
| 07/23/2026 | $15.39 | $15.14 (-1.62%) | $15.72 | $14.87 | 8.48 M | $2.97 B |
| 07/22/2026 | $15.62 | $15.82 (1.28%) | $16.45 | $15.57 | 9.61 M | $3.11 B |
| 07/21/2026 | $15.47 | $15.80 (2.13%) | $16.05 | $15.29 | 9.37 M | $3.10 B |
| 07/20/2026 | $15.63 | $15.23 (-2.56%) | $15.88 | $14.82 | 14.99 M | $2.99 B |
| 07/17/2026 | $15.43 | $15.65 (1.43%) | $16.20 | $15.12 | 9.80 M | $3.07 B |
| 07/16/2026 | $16.87 | $15.91 (-5.69%) | $16.95 | $15.70 | 12.28 M | $3.13 B |
| 07/15/2026 | $18.08 | $17.31 (-4.26%) | $18.33 | $16.89 | 8.06 M | $3.40 B |
| 07/14/2026 | $17.90 | $18.19 (1.62%) | $18.46 | $17.70 | 10.18 M | $3.57 B |
| 07/13/2026 | $17.91 | $17.21 (-3.91%) | $18.10 | $16.98 | 9.21 M | $3.38 B |
| 07/10/2026 | $18.80 | $18.48 (-1.7%) | $19.08 | $18.30 | 5.94 M | $3.63 B |
| 07/09/2026 | $18.52 | $18.87 (1.89%) | $19.28 | $18.27 | 8.32 M | $3.71 B |
| 07/08/2026 | $17.51 | $18.45 (5.37%) | $18.66 | $17.51 | 9.33 M | $3.63 B |
| 07/07/2026 | $18.82 | $17.78 (-5.53%) | $18.98 | $17.29 | 14.19 M | $3.49 B |
| 07/06/2026 | $19.09 | $19.35 (1.36%) | $19.98 | $19.05 | 7.39 M | $3.80 B |
| 07/02/2026 | $20.19 | $19.15 (-5.15%) | $20.74 | $18.54 | 14.20 M | $3.76 B |
| 07/01/2026 | $21.07 | $19.98 (-5.17%) | $21.71 | $19.95 | 13.42 M | $3.93 B |
| 06/30/2026 | $21.01 | $21.58 (2.71%) | $21.70 | $20.85 | 9.01 M | $4.24 B |
| 06/29/2026 | $20.52 | $21.04 (2.53%) | $21.08 | $19.82 | 10.06 M | $4.13 B |
| 06/26/2026 | $20.02 | $20.47 (2.25%) | $20.71 | $19.89 | 17.08 M | $4.02 B |
| 06/25/2026 | $21.92 | $20.66 (-5.75%) | $22.03 | $20.07 | 11.82 M | $4.06 B |
| 06/24/2026 | $22.48 | $21.42 (-4.72%) | $22.56 | $21.11 | 13.17 M | $4.21 B |
| 06/23/2026 | $22.28 | $22.89 (2.74%) | $25.06 | $22.21 | 11.51 M | $4.50 B |
| 06/22/2026 | $25.00 | $24.12 (-3.52%) | $26.07 | $23.84 | 16.09 M | $4.74 B |
| 06/18/2026 | $24.24 | $24.64 (1.65%) | $24.79 | $22.87 | 21.35 M | $4.84 B |
| 06/17/2026 | $21.91 | $23.55 (7.49%) | $24.49 | $21.86 | 19.81 M | $4.63 B |
| 06/16/2026 | $22.75 | $21.74 (-4.44%) | $23.08 | $21.59 | 13.11 M | $4.27 B |
| 06/15/2026 | $23.30 | $23.02 (-1.2%) | $23.70 | $22.90 | 13.79 M | $4.52 B |
| 06/12/2026 | $22.87 | $21.99 (-3.85%) | $22.88 | $21.29 | 14.35 M | $4.32 B |
| 06/11/2026 | $20.39 | $22.56 (10.64%) | $22.65 | $20.20 | 14.37 M | $4.43 B |
| 06/10/2026 | $20.95 | $20.33 (-2.96%) | $21.83 | $20.32 | 13.30 M | $3.99 B |
| 06/09/2026 | $22.27 | $20.90 (-6.15%) | $22.70 | $19.89 | 22.30 M | $4.11 B |
| 06/08/2026 | $23.79 | $22.21 (-6.64%) | $23.79 | $22.10 | 16.56 M | $4.36 B |
| 06/05/2026 | $25.93 | $22.47 (-13.34%) | $26.05 | $22.16 | 23.69 M | $4.41 B |
| 06/04/2026 | $27.03 | $27.10 (0.26%) | $27.48 | $26.28 | 13.25 M | $5.32 B |
| 06/03/2026 | $31.30 | $27.98 (-10.61%) | $32.80 | $27.58 | 22.81 M | $5.50 B |
| 06/02/2026 | $30.52 | $30.70 (0.59%) | $31.59 | $29.56 | 16.09 M | $6.03 B |
| 06/01/2026 | $27.85 | $29.43 (5.67%) | $30.70 | $27.45 | 22.26 M | $5.78 B |
| 05/29/2026 | $27.95 | $28.01 (0.21%) | $28.13 | $26.55 | 15.13 M | $5.50 B |
| 05/28/2026 | $26.45 | $28.19 (6.58%) | $28.59 | $25.79 | 15.02 M | $5.54 B |
| 05/27/2026 | $27.31 | $26.70 (-2.23%) | $27.79 | $26.05 | 14.63 M | $5.25 B |
| 05/26/2026 | $25.65 | $27.73 (8.11%) | $28.62 | $25.32 | 23.51 M | $5.45 B |
| 05/22/2026 | $24.61 | $25.30 (2.8%) | $26.71 | $24.61 | 18.25 M | $4.97 B |
| 05/21/2026 | $22.92 | $24.29 (5.98%) | $24.95 | $22.80 | 17.77 M | $4.77 B |
| 05/20/2026 | $20.75 | $22.57 (8.77%) | $22.75 | $20.05 | 19.24 M | $4.43 B |
| 05/19/2026 | $20.72 | $19.97 (-3.62%) | $20.99 | $19.36 | 13.35 M | $3.92 B |
| 05/18/2026 | $24.32 | $21.28 (-12.5%) | $24.34 | $20.82 | 19.57 M | $4.18 B |
| 05/15/2026 | $23.80 | $24.39 (2.48%) | $25.50 | $23.58 | 13.39 M | $4.79 B |
| 05/14/2026 | $25.78 | $24.83 (-3.69%) | $26.12 | $23.35 | 18.32 M | $4.88 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.
