5 DAY PERFORMANCE
-28.94%
1 MONTH PERFORMANCE
+22.45%
3 MONTH PERFORMANCE
-14.33%
6 MONTH PERFORMANCE
+18.27%
YEAR-TO-DATE PERFORMANCE
+57.23%
1 YEAR PERFORMANCE
+82.00%
USA Rare Earth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.56 | $27.95 (1.43%) | $28.54 | $26.74 | 12.22 M | $4.16 B |
| 05/05/2026 | $26.10 | $27.42 (5.06%) | $27.65 | $24.79 | 24.24 M | $4.06 B |
| 05/04/2026 | $27.24 | $25.58 (-6.09%) | $27.32 | $25.39 | 19.88 M | $3.79 B |
| 05/01/2026 | $25.44 | $26.33 (3.5%) | $26.72 | $24.05 | 24.64 M | $3.90 B |
| 04/30/2026 | $22.63 | $25.97 (14.76%) | $26.02 | $22.58 | 30.36 M | $3.84 B |
| 04/29/2026 | $23.00 | $22.03 (-4.22%) | $23.09 | $21.46 | 12.72 M | $3.26 B |
| 04/28/2026 | $22.56 | $22.77 (0.93%) | $23.42 | $21.65 | 14.99 M | $3.37 B |
| 04/27/2026 | $21.74 | $23.51 (8.14%) | $23.77 | $21.64 | 18.61 M | $3.48 B |
| 04/24/2026 | $24.05 | $21.86 (-9.11%) | $24.07 | $21.64 | 15.24 M | $3.24 B |
| 04/23/2026 | $24.98 | $23.09 (-7.57%) | $25.35 | $22.32 | 19.73 M | $3.42 B |
| 04/22/2026 | $24.18 | $25.41 (5.09%) | $25.95 | $24.16 | 30.05 M | $3.76 B |
| 04/21/2026 | $22.26 | $22.85 (2.65%) | $24.30 | $22.01 | 27.92 M | $3.38 B |
| 04/20/2026 | $21.40 | $22.58 (5.51%) | $23.69 | $21.27 | 43.42 M | $3.34 B |
| 04/17/2026 | $19.62 | $19.95 (1.68%) | $20.88 | $19.22 | 19.89 M | $2.95 B |
| 04/16/2026 | $18.71 | $18.43 (-1.5%) | $18.80 | $17.87 | 10.14 M | $2.73 B |
| 04/15/2026 | $17.33 | $18.35 (5.89%) | $18.77 | $17.20 | 14.99 M | $2.72 B |
| 04/14/2026 | $17.38 | $16.99 (-2.24%) | $17.79 | $16.48 | 8.43 M | $2.52 B |
| 04/13/2026 | $15.71 | $16.79 (6.87%) | $17.05 | $15.47 | 9.80 M | $2.49 B |
| 04/10/2026 | $17.17 | $16.15 (-5.94%) | $18.15 | $16.12 | 12.68 M | $2.39 B |
| 04/09/2026 | $16.38 | $16.72 (2.08%) | $17.17 | $16.06 | 8.69 M | $2.48 B |
| 04/08/2026 | $16.01 | $16.78 (4.81%) | $16.98 | $15.96 | 15.43 M | $2.48 B |
| 04/07/2026 | $15.29 | $14.64 (-4.25%) | $15.34 | $14.22 | 12.77 M | $2.17 B |
| 04/06/2026 | $15.71 | $15.28 (-2.74%) | $16.16 | $15.08 | 8.37 M | $2.26 B |
| 04/02/2026 | $14.18 | $15.92 (12.27%) | $16.33 | $14.07 | 13.20 M | $1.63 B |
| 04/01/2026 | $15.67 | $14.80 (-5.55%) | $15.89 | $14.64 | 11.56 M | $1.52 B |
| 03/31/2026 | $14.64 | $15.14 (3.42%) | $15.22 | $14.37 | 13.26 M | $1.55 B |
| 03/30/2026 | $15.69 | $14.23 (-9.31%) | $15.97 | $13.87 | 12.34 M | $1.46 B |
| 03/27/2026 | $15.75 | $15.42 (-2.1%) | $15.95 | $15.05 | 8.79 M | $1.58 B |
| 03/26/2026 | $16.30 | $16.00 (-1.84%) | $16.59 | $15.79 | 9.83 M | $1.64 B |
| 03/25/2026 | $17.11 | $16.64 (-2.75%) | $17.60 | $16.44 | 9.43 M | $1.71 B |
| 03/24/2026 | $17.08 | $16.60 (-2.81%) | $17.33 | $16.25 | 11.39 M | $1.70 B |
| 03/23/2026 | $16.97 | $17.39 (2.47%) | $17.72 | $16.41 | 13.86 M | $1.78 B |
| 03/20/2026 | $18.00 | $16.24 (-9.78%) | $18.00 | $15.80 | 33.93 M | $1.67 B |
| 03/19/2026 | $17.82 | $17.81 (-0.06%) | $18.13 | $17.28 | 11.40 M | $1.83 B |
| 03/18/2026 | $19.39 | $18.40 (-5.11%) | $19.69 | $18.36 | 12.07 M | $1.89 B |
| 03/17/2026 | $19.24 | $19.68 (2.29%) | $20.20 | $19.11 | 9.67 M | $2.02 B |
| 03/16/2026 | $19.78 | $19.49 (-1.47%) | $20.58 | $18.83 | 12.63 M | $2.00 B |
| 03/13/2026 | $20.06 | $19.46 (-2.99%) | $20.58 | $19.13 | 11.46 M | $2.00 B |
| 03/12/2026 | $20.50 | $19.75 (-3.66%) | $20.59 | $19.41 | 10.67 M | $2.03 B |
| 03/11/2026 | $20.39 | $21.09 (3.43%) | $21.45 | $20.17 | 13.56 M | $2.16 B |
| 03/10/2026 | $18.73 | $20.45 (9.18%) | $20.84 | $18.70 | 16.67 M | $2.10 B |
| 03/09/2026 | $17.33 | $18.71 (7.96%) | $18.91 | $17.11 | 11.39 M | $1.92 B |
| 03/06/2026 | $18.51 | $17.45 (-5.73%) | $19.29 | $17.44 | 14.11 M | $1.79 B |
| 03/05/2026 | $19.08 | $19.10 (0.1%) | $19.70 | $18.41 | 10.23 M | $1.96 B |
| 03/04/2026 | $19.75 | $18.91 (-4.25%) | $19.90 | $18.74 | 9.63 M | $1.94 B |
| 03/03/2026 | $19.59 | $19.42 (-0.87%) | $20.41 | $19.08 | 10.24 M | $1.99 B |
| 03/02/2026 | $18.44 | $20.87 (13.18%) | $21.06 | $18.37 | 13.76 M | $2.14 B |
| 02/27/2026 | $19.69 | $18.90 (-4.01%) | $19.70 | $18.49 | 10.92 M | $1.94 B |
| 02/26/2026 | $19.91 | $20.13 (1.1%) | $20.47 | $19.46 | 11.56 M | $2.07 B |
| 02/25/2026 | $20.53 | $20.08 (-2.19%) | $20.75 | $19.76 | 11.03 M | $2.06 B |
| 02/24/2026 | $18.26 | $20.39 (11.66%) | $20.55 | $18.11 | 16.69 M | $2.09 B |
| 02/23/2026 | $16.93 | $18.79 (10.99%) | $18.93 | $16.84 | 14.89 M | $1.93 B |
| 02/20/2026 | $17.91 | $17.23 (-3.8%) | $18.29 | $16.82 | 13.47 M | $1.77 B |
| 02/19/2026 | $18.09 | $18.39 (1.66%) | $18.44 | $17.33 | 19.58 M | $1.89 B |
| 02/18/2026 | $19.08 | $18.20 (-4.61%) | $19.33 | $18.19 | 12.39 M | $1.87 B |
| 02/17/2026 | $19.25 | $19.02 (-1.19%) | $19.54 | $18.42 | 15.18 M | $1.95 B |
| 02/13/2026 | $19.45 | $19.40 (-0.26%) | $19.98 | $18.70 | 12.60 M | $1.99 B |
| 02/12/2026 | $21.21 | $19.08 (-10.04%) | $21.25 | $18.69 | 31.34 M | $1.96 B |
| 02/11/2026 | $22.61 | $21.77 (-3.72%) | $22.85 | $20.55 | 12.34 M | $2.23 B |
| 02/10/2026 | $23.16 | $21.88 (-5.53%) | $23.74 | $21.74 | 10.09 M | $2.24 B |
| 02/09/2026 | $21.49 | $23.44 (9.07%) | $23.59 | $20.75 | 12.87 M | $2.40 B |
| 02/06/2026 | $21.44 | $21.84 (1.87%) | $21.99 | $20.51 | 17.29 M | $2.24 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.
