USA Rare Earth, Inc. - Common Stock (USAR)

Historical Prices For USA Rare Earth, Inc. - Common Stock (USAR)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	17.52	18.65	17.27	18.41	6,654,599	18.41
9/30/2025	17.38	18.10	16.30	17.19	4,934,820	17.19
9/29/2025	18.65	19.01	16.88	17.54	7,887,502	17.54
9/26/2025	17.98	18.06	16.37	17.32	7,557,991	17.32
9/25/2025	15.95	19.08	15.45	18.19	12,300,671	18.19
9/24/2025	18.19	18.46	16.65	16.66	6,982,313	16.66
9/23/2025	16.28	18.14	16.21	17.85	11,367,673	17.85
9/22/2025	16.00	16.10	15.42	16.08	3,914,838	16.08
9/19/2025	16.52	16.59	15.71	16.25	10,718,839	16.25
9/18/2025	15.73	16.50	15.08	16.40	7,016,438	16.40
9/17/2025	14.75	15.64	14.45	15.52	5,684,043	15.52
9/16/2025	14.58	15.89	14.33	14.92	9,218,103	14.92
9/15/2025	14.18	14.70	13.56	13.74	5,132,953	13.74
9/12/2025	14.60	14.99	14.03	14.06	2,972,802	14.06
9/11/2025	13.76	14.99	13.73	14.53	3,739,257	14.53
9/10/2025	14.28	14.55	13.72	13.87	3,226,913	13.87
9/09/2025	13.56	14.37	13.56	14.10	3,486,889	14.10
9/08/2025	13.68	13.85	13.33	13.52	2,767,730	13.52
9/05/2025	13.98	14.34	13.37	13.86	2,853,525	13.86
9/04/2025	13.77	14.19	13.60	14.11	2,374,060	14.11
9/03/2025	14.20	14.30	13.66	13.76	2,559,851	13.76
9/02/2025	14.47	14.57	13.46	13.96	5,694,099	13.96
8/29/2025	15.51	15.99	14.88	14.92	5,339,476	14.92
8/28/2025	15.88	16.37	15.37	15.42	5,156,060	15.42
8/27/2025	15.65	16.10	15.27	15.69	2,987,714	15.69
8/26/2025	15.82	16.67	15.48	15.68	5,152,469	15.68
8/25/2025	16.00	16.91	15.65	15.83	5,866,384	15.83
8/22/2025	15.81	16.39	14.94	15.89	6,931,994	15.89
8/21/2025	14.42	15.69	13.99	15.27	7,190,046	15.27
8/20/2025	14.45	14.92	13.73	14.27	4,247,462	14.27
8/19/2025	15.16	15.20	14.10	14.84	6,573,773	14.84
8/18/2025	16.77	16.85	15.48	15.70	6,430,311	15.70
8/15/2025	17.51	17.53	16.40	17.19	4,771,907	17.19
8/14/2025	16.70	18.19	16.55	17.78	7,022,750	17.78
8/13/2025	19.18	19.51	16.51	16.99	11,154,067	16.99
8/12/2025	15.75	19.68	15.61	19.04	18,042,720	19.04
8/11/2025	16.81	17.35	15.38	15.44	10,950,288	15.44
8/08/2025	15.61	16.73	15.23	16.26	11,312,807	16.26
8/07/2025	13.79	15.14	13.33	15.04	9,387,674	15.04
8/06/2025	14.45	14.45	13.28	13.45	4,924,273	13.45
8/05/2025	14.10	15.41	13.72	14.13	8,523,535	14.13
8/04/2025	14.79	15.16	13.73	13.99	10,442,514	13.99
8/01/2025	12.82	14.00	12.03	13.94	10,790,804	13.94
7/31/2025	11.24	12.90	11.13	12.71	6,613,043	12.71
7/30/2025	11.05	11.47	10.91	11.15	1,711,374	11.15
7/29/2025	12.14	12.30	10.93	11.05	2,747,617	11.05
7/28/2025	12.12	12.14	11.46	12.10	2,955,719	12.10
7/25/2025	12.24	12.65	11.93	12.02	2,748,127	12.02
7/24/2025	12.79	12.94	12.06	12.30	3,085,605	12.30
7/23/2025	13.14	13.24	12.45	12.74	3,304,800	12.74
7/22/2025	13.28	13.37	12.52	13.01	4,422,295	13.01
7/21/2025	14.62	14.67	13.61	13.68	3,935,488	13.68
7/18/2025	15.19	15.30	14.12	14.62	5,526,577	14.62
7/17/2025	14.53	15.95	13.80	15.45	9,984,882	15.45
7/16/2025	16.45	16.46	13.86	14.26	10,827,078	14.26
7/15/2025	12.70	15.84	12.28	15.54	15,987,022	15.54
7/14/2025	10.82	12.25	10.55	11.85	5,247,324	11.85
7/11/2025	11.27	11.56	10.50	10.71	3,999,782	10.71
7/10/2025	11.64	11.71	10.81	11.00	8,102,765	11.00
7/09/2025	9.84	9.92	9.63	9.79	666,052	9.79
7/08/2025	9.70	10.00	9.49	9.84	861,817	9.84
7/07/2025	9.74	9.79	9.32	9.61	1,385,683	9.61
7/03/2025	10.32	10.32	9.68	9.92	1,936,213	9.92
7/02/2025	10.40	10.75	10.25	10.52	619,756	10.52