5 DAY PERFORMANCE
+94.49%
1 MONTH PERFORMANCE
+37.07%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
-31.77%
YEAR-TO-DATE PERFORMANCE
+57.23%
1 YEAR PERFORMANCE
+10.91%
USA Rare Earth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.06 | $7.42 (-7.94%) | $8.21 | $6.84 | 22.44 M | $1.46 B |
| 11/04/2026 | $8.77 | $8.20 (-6.5%) | $9.02 | $8.05 | 17.46 M | $1.61 B |
| 11/03/2026 | $8.94 | $8.71 (-2.57%) | $9.04 | $8.57 | 13.11 M | $1.71 B |
| 11/02/2026 | $9.78 | $8.86 (-9.41%) | $9.88 | $8.82 | 10.18 M | $1.74 B |
| 10/30/2026 | $9.88 | $9.62 (-2.63%) | $10.04 | $9.20 | 15.89 M | $1.89 B |
| 10/29/2026 | $10.15 | $10.52 (3.65%) | $10.89 | $10.08 | 10.61 M | $2.07 B |
| 10/28/2026 | $10.41 | $10.48 (0.67%) | $10.49 | $9.85 | 12.68 M | $2.06 B |
| 10/27/2026 | $9.12 | $10.40 (14.04%) | $10.49 | $9.01 | 21.29 M | $2.04 B |
| 10/26/2026 | $9.26 | $8.91 (-3.78%) | $9.32 | $8.89 | 14.27 M | $1.75 B |
| 10/23/2026 | $9.52 | $9.33 (-2%) | $9.58 | $9.26 | 9.69 M | $1.83 B |
| 10/22/2026 | $9.80 | $9.63 (-1.73%) | $10.06 | $9.41 | 12.67 M | $1.89 B |
| 10/21/2026 | $10.33 | $10.23 (-0.97%) | $10.35 | $10.08 | 7.94 M | $2.01 B |
| 10/20/2026 | $9.89 | $10.06 (1.72%) | $10.41 | $9.72 | 9.71 M | $1.98 B |
| 10/19/2026 | $10.79 | $10.09 (-6.49%) | $10.80 | $10.06 | 10.47 M | $1.98 B |
| 10/16/2026 | $10.98 | $10.54 (-4.01%) | $11.22 | $10.41 | 11.02 M | $2.07 B |
| 10/15/2026 | $9.89 | $11.09 (12.13%) | $11.13 | $9.82 | 23.73 M | $2.18 B |
| 10/14/2026 | $10.92 | $10.32 (-5.49%) | $11.07 | $10.15 | 21.10 M | $2.03 B |
| 10/13/2026 | $11.59 | $11.28 (-2.67%) | $11.64 | $11.26 | 13.78 M | $2.22 B |
| 10/12/2026 | $12.37 | $11.82 (-4.45%) | $12.45 | $11.80 | 12.98 M | $2.32 B |
| 10/09/2026 | $12.70 | $12.56 (-1.1%) | $12.79 | $12.40 | 10.96 M | $2.47 B |
| 10/08/2026 | $13.03 | $12.63 (-3.07%) | $13.29 | $12.42 | 19.97 M | $2.48 B |
| 10/07/2026 | $13.33 | $13.23 (-0.75%) | $13.39 | $13.03 | 14.00 M | $2.60 B |
| 10/06/2026 | $13.81 | $13.74 (-0.51%) | $14.06 | $13.73 | 12.58 M | $2.70 B |
| 10/05/2026 | $13.66 | $13.65 (-0.07%) | $13.76 | $13.28 | 9.79 M | $2.68 B |
| 10/02/2026 | $14.05 | $13.59 (-3.27%) | $14.09 | $13.54 | 10.90 M | $2.67 B |
| 10/01/2026 | $14.08 | $13.80 (-1.99%) | $14.20 | $13.47 | 13.32 M | $2.71 B |
| 09/30/2026 | $14.10 | $14.08 (-0.14%) | $14.75 | $14.07 | 12.62 M | $2.77 B |
| 09/29/2026 | $14.59 | $14.08 (-3.5%) | $14.59 | $13.96 | 12.31 M | $2.77 B |
| 09/28/2026 | $14.95 | $14.42 (-3.55%) | $15.01 | $14.37 | 13.70 M | $2.83 B |
| 09/25/2026 | $15.41 | $15.18 (-1.49%) | $15.54 | $15.03 | 10.06 M | $2.98 B |
| 09/24/2026 | $15.48 | $15.38 (-0.65%) | $15.56 | $15.06 | 13.91 M | $3.02 B |
| 09/23/2026 | $16.80 | $15.83 (-5.77%) | $16.80 | $15.80 | 13.26 M | $3.11 B |
| 09/22/2026 | $16.90 | $16.99 (0.53%) | $17.10 | $16.24 | 12.35 M | $3.34 B |
| 09/21/2026 | $16.70 | $16.78 (0.48%) | $17.04 | $16.28 | 17.77 M | $3.30 B |
| 09/18/2026 | $15.95 | $15.37 (-3.64%) | $16.08 | $15.15 | 17.29 M | $3.02 B |
| 09/17/2026 | $15.55 | $15.63 (0.51%) | $15.94 | $15.40 | 12.18 M | $3.07 B |
| 09/16/2026 | $15.68 | $15.10 (-3.7%) | $15.69 | $14.88 | 15.29 M | $2.97 B |
| 09/15/2026 | $15.53 | $15.40 (-0.84%) | $15.84 | $15.29 | 7.54 M | $3.03 B |
| 09/14/2026 | $15.25 | $15.71 (3.02%) | $16.07 | $15.25 | 10.59 M | $3.09 B |
| 09/11/2026 | $16.04 | $15.56 (-2.99%) | $16.12 | $15.51 | 14.77 M | $3.06 B |
| 09/10/2026 | $16.95 | $16.04 (-5.37%) | $16.97 | $16.00 | 17.08 M | $3.15 B |
| 09/09/2026 | $17.46 | $17.06 (-2.29%) | $17.63 | $17.01 | 10.62 M | $3.35 B |
| 09/08/2026 | $17.49 | $17.66 (0.97%) | $18.32 | $17.41 | 17.00 M | $3.47 B |
| 09/04/2026 | $18.65 | $17.61 (-5.58%) | $19.30 | $17.26 | 22.19 M | $3.46 B |
| 09/03/2026 | $18.05 | $17.69 (-1.99%) | $18.18 | $17.60 | 7.55 M | $3.48 B |
| 09/02/2026 | $17.36 | $17.85 (2.82%) | $17.90 | $17.28 | 8.08 M | $3.51 B |
| 09/01/2026 | $17.14 | $17.26 (0.7%) | $17.80 | $16.96 | 9.87 M | $3.39 B |
| 08/31/2026 | $17.83 | $17.82 (-0.06%) | $18.19 | $17.59 | 7.12 M | $3.50 B |
| 08/28/2026 | $19.45 | $17.99 (-7.51%) | $19.74 | $17.81 | 12.95 M | $3.53 B |
| 08/27/2026 | $19.00 | $19.25 (1.32%) | $19.44 | $18.46 | 14.76 M | $3.78 B |
| 08/26/2026 | $19.52 | $18.92 (-3.07%) | $20.52 | $18.70 | 14.64 M | $3.72 B |
| 08/25/2026 | $18.48 | $19.41 (5.03%) | $19.47 | $17.97 | 13.62 M | $3.81 B |
| 08/24/2026 | $18.71 | $18.29 (-2.24%) | $18.94 | $17.68 | 14.97 M | $3.59 B |
| 08/21/2026 | $17.62 | $19.26 (9.31%) | $19.54 | $17.54 | 21.59 M | $3.78 B |
| 08/20/2026 | $17.77 | $17.11 (-3.71%) | $17.80 | $16.95 | 13.20 M | $3.36 B |
| 08/19/2026 | $18.51 | $18.09 (-2.27%) | $18.95 | $17.91 | 9.28 M | $3.55 B |
| 08/18/2026 | $18.39 | $18.51 (0.65%) | $19.50 | $18.22 | 8.85 M | $3.64 B |
| 08/17/2026 | $19.75 | $19.29 (-2.33%) | $19.78 | $18.81 | 12.04 M | $3.79 B |
| 08/14/2026 | $18.60 | $20.00 (7.53%) | $20.50 | $18.56 | 16.53 M | $3.93 B |
| 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 |
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.
