5 DAY PERFORMANCE
-24.07%
1 MONTH PERFORMANCE
-26.05%
3 MONTH PERFORMANCE
+7.59%
6 MONTH PERFORMANCE
+32.60%
YEAR-TO-DATE PERFORMANCE
+57.23%
1 YEAR PERFORMANCE
+49.32%
USA Rare Earth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $25.33 | $25.42 (0.36%) | $26.25 | $24.45 | 15.78 M | $4.99 B |
| 05/12/2026 | $25.77 | $25.55 (-0.85%) | $27.05 | $24.63 | 14.63 M | $5.02 B |
| 05/11/2026 | $26.24 | $26.30 (0.23%) | $28.01 | $24.88 | 19.05 M | $5.17 B |
| 05/08/2026 | $27.25 | $26.96 (-1.06%) | $27.61 | $25.80 | 16.50 M | $5.30 B |
| 05/07/2026 | $28.60 | $26.38 (-7.76%) | $28.62 | $25.80 | 17.95 M | $5.18 B |
| 05/06/2026 | $27.56 | $28.60 (3.77%) | $28.69 | $26.60 | 17.41 M | $5.62 B |
| 05/05/2026 | $26.10 | $27.42 (5.06%) | $27.65 | $24.79 | 24.24 M | $5.39 B |
| 05/04/2026 | $27.24 | $25.58 (-6.09%) | $27.32 | $25.39 | 19.88 M | $5.03 B |
| 05/01/2026 | $25.44 | $26.33 (3.5%) | $26.72 | $24.05 | 24.64 M | $5.17 B |
| 04/30/2026 | $22.63 | $25.97 (14.76%) | $26.02 | $22.58 | 30.36 M | $5.10 B |
| 04/29/2026 | $23.00 | $22.03 (-4.22%) | $23.09 | $21.46 | 12.72 M | $4.33 B |
| 04/28/2026 | $22.56 | $22.77 (0.93%) | $23.42 | $21.65 | 14.99 M | $4.47 B |
| 04/27/2026 | $21.74 | $23.51 (8.14%) | $23.77 | $21.64 | 18.61 M | $4.62 B |
| 04/24/2026 | $24.05 | $21.86 (-9.11%) | $24.07 | $21.64 | 15.24 M | $4.30 B |
| 04/23/2026 | $24.98 | $23.09 (-7.57%) | $25.35 | $22.32 | 19.73 M | $4.54 B |
| 04/22/2026 | $24.18 | $25.41 (5.09%) | $25.95 | $24.16 | 30.05 M | $4.99 B |
| 04/21/2026 | $22.26 | $22.85 (2.65%) | $24.30 | $22.01 | 27.92 M | $4.49 B |
| 04/20/2026 | $21.40 | $22.58 (5.51%) | $23.69 | $21.27 | 43.42 M | $4.44 B |
| 04/17/2026 | $19.62 | $19.95 (1.68%) | $20.88 | $19.22 | 19.89 M | $3.92 B |
| 04/16/2026 | $18.71 | $18.43 (-1.5%) | $18.80 | $17.87 | 10.14 M | $3.62 B |
| 04/15/2026 | $17.33 | $18.35 (5.89%) | $18.77 | $17.20 | 14.99 M | $3.61 B |
| 04/14/2026 | $17.38 | $16.99 (-2.24%) | $17.79 | $16.48 | 8.43 M | $3.34 B |
| 04/13/2026 | $15.71 | $16.79 (6.87%) | $17.05 | $15.47 | 9.80 M | $3.30 B |
| 04/10/2026 | $17.17 | $16.15 (-5.94%) | $18.15 | $16.12 | 12.68 M | $3.17 B |
| 04/09/2026 | $16.38 | $16.72 (2.08%) | $17.17 | $16.06 | 8.69 M | $3.29 B |
| 04/08/2026 | $16.01 | $16.78 (4.81%) | $16.98 | $15.96 | 15.43 M | $3.30 B |
| 04/07/2026 | $15.29 | $14.64 (-4.25%) | $15.34 | $14.22 | 12.77 M | $2.88 B |
| 04/06/2026 | $15.71 | $15.28 (-2.74%) | $16.16 | $15.08 | 8.37 M | $3.00 B |
| 04/02/2026 | $14.18 | $15.92 (12.27%) | $16.33 | $14.07 | 13.20 M | $3.13 B |
| 04/01/2026 | $15.67 | $14.80 (-5.55%) | $15.89 | $14.64 | 11.56 M | $2.91 B |
| 03/31/2026 | $14.64 | $15.14 (3.42%) | $15.22 | $14.37 | 13.26 M | $2.97 B |
| 03/30/2026 | $15.69 | $14.23 (-9.31%) | $15.97 | $13.87 | 12.34 M | $2.80 B |
| 03/27/2026 | $15.75 | $15.42 (-2.1%) | $15.95 | $15.05 | 8.79 M | $3.03 B |
| 03/26/2026 | $16.30 | $16.00 (-1.84%) | $16.59 | $15.79 | 9.83 M | $3.14 B |
| 03/25/2026 | $17.11 | $16.64 (-2.75%) | $17.60 | $16.44 | 9.43 M | $3.27 B |
| 03/24/2026 | $17.08 | $16.60 (-2.81%) | $17.33 | $16.25 | 11.39 M | $3.26 B |
| 03/23/2026 | $16.97 | $17.39 (2.47%) | $17.72 | $16.41 | 13.86 M | $3.42 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.
