5 DAY PERFORMANCE
+23.91%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-24.07%
6 MONTH PERFORMANCE
+15.21%
YEAR-TO-DATE PERFORMANCE
+57.23%
1 YEAR PERFORMANCE
+15.14%
USA Rare Earth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
