USAR
USA Rare Earth-A (USAR)
NASDAQ
$18.71-$0.55 (-2.86%)
Price as of Aug 24, 2026 7:07 AM EDT
  • $4.7B
    Market Cap
  • 21.21%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    +21.90%
    Low Price$13.07
    High Price$20.00
  • 3 Months
    -20.71%
    Low Price$13.07
    High Price$30.70
  • 1 Year
    +21.21%
    Low Price$11.90
    High Price$38.68
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
17.62
19.54
17.54
19.26
+12.57%
21,586,974
08/20/2026
17.77
17.80
16.95
17.11
-5.42%
13,201,034
08/19/2026
18.51
18.95
17.91
18.09
-2.27%
9,283,841
08/18/2026
18.39
19.50
18.22
18.51
-4.04%
8,847,831
08/17/2026
19.75
19.78
18.81
19.29
-3.55%
12,043,832
08/14/2026
18.60
20.50
18.56
20.00
+7.47%
16,530,459
08/13/2026
18.25
19.16
18.22
18.61
+1.09%
8,912,676
08/12/2026
19.25
19.41
17.95
18.41
-2.64%
11,148,171
08/11/2026
18.73
19.41
18.20
18.91
-0.68%
15,138,448
08/10/2026
19.42
19.77
18.95
19.04
-1.50%
17,422,350
08/10/2026
-$0.15 Earnings
08/07/2026
18.36
19.62
18.13
19.33
+11.03%
19,079,311
08/06/2026
16.54
18.01
16.42
17.41
+1.46%
10,449,131
08/05/2026
17.33
17.61
16.70
17.16
-0.67%
9,374,892
08/04/2026
16.44
17.61
16.28
17.28
+8.92%
13,881,455
08/03/2026
14.63
16.06
14.33
15.86
+6.09%
11,158,054
07/31/2026
15.27
15.37
14.19
14.95
+2.05%
11,678,727
07/30/2026
13.76
14.72
13.62
14.65
+12.09%
11,199,820
07/29/2026
13.96
14.10
12.93
13.07
-7.04%
13,484,802
07/28/2026
14.39
14.49
13.46
14.06
-5.83%
13,111,133
07/27/2026
14.28
15.30
14.25
14.93
+5.51%
8,782,240
07/24/2026
15.08
15.11
14.14
14.15
-6.54%
9,013,230
07/23/2026
15.39
15.72
14.87
15.14
-4.30%
8,482,556
07/22/2026
15.62
16.45
15.57
15.82
+0.13%
9,614,157
07/21/2026
15.47
16.05
15.29
15.80
+3.74%
9,374,508
07/20/2026
15.63
15.88
14.82
15.23
-2.68%
14,994,064
07/17/2026
15.43
16.20
15.12
15.65
-1.63%
9,819,804
07/16/2026
16.87
16.95
15.70
15.91
-8.09%
12,283,332
07/15/2026
18.08
18.33
16.89
17.31
-4.84%
8,058,875
07/14/2026
17.90
18.46
17.70
18.19
+5.69%
10,015,129
07/13/2026
17.91
18.10
16.98
17.21
-6.87%
9,208,711
07/10/2026
18.80
19.08
18.30
18.48
-2.07%
5,936,709
07/09/2026
18.52
19.28
18.27
18.87
+2.28%
8,317,806
07/08/2026
17.51
18.66
17.51
18.45
+3.77%
9,332,473
07/07/2026
18.82
18.98
17.29
17.78
-8.11%
14,191,311
07/06/2026
19.09
19.98
19.05
19.35
+1.04%
7,390,973
07/02/2026
20.19
20.74
18.54
19.15
-4.15%
14,198,949
07/01/2026
21.07
21.71
19.95
19.98
-7.41%
13,421,948
06/30/2026
21.01
21.70
20.85
21.58
+2.57%
9,009,235
06/29/2026
20.52
21.08
19.82
21.04
+2.78%
10,057,288
06/26/2026
20.02
20.71
19.89
20.47
-0.92%
17,077,476
06/25/2026
21.92
22.03
20.07
20.66
-3.55%
11,824,525
06/24/2026
22.48
22.56
21.11
21.42
-6.42%
13,174,198
06/23/2026
22.28
25.06
22.21
22.89
-5.10%
11,509,871
06/22/2026
25.00
26.07
23.84
24.12
-2.11%
16,091,834
06/18/2026
24.24
24.79
22.87
24.64
+4.63%
21,348,610
06/17/2026
21.91
24.49
21.86
23.55
+8.33%
19,811,065
06/16/2026
22.75
23.08
21.59
21.74
-5.56%
13,106,063
06/15/2026
23.30
23.70
22.90
23.02
+4.68%
13,785,378
06/12/2026
22.87
22.88
21.29
21.99
-2.53%
14,347,969
06/11/2026
20.39
22.65
20.20
22.56
+10.97%
14,367,452
06/10/2026
20.95
21.83
20.32
20.33
-2.73%
13,297,710
06/09/2026
22.27
22.70
19.89
20.90
-5.90%
22,300,206
06/08/2026
23.79
23.79
22.10
22.21
-1.16%
16,560,737
06/05/2026
25.93
26.05
22.16
22.47
-17.08%
23,688,742
06/04/2026
27.03
27.48
26.28
27.10
-3.15%
13,255,559
06/03/2026
31.30
32.80
27.58
27.98
-8.86%
22,797,133
06/02/2026
30.52
31.59
29.56
30.70
+4.32%
16,085,724
06/01/2026
27.85
30.70
27.45
29.43
+5.07%
22,259,210
05/29/2026
27.95
28.13
26.55
28.01
-0.64%
15,130,607
05/28/2026
26.45
28.59
25.79
28.19
+5.58%
15,019,421
05/27/2026
27.31
27.79
26.05
26.70
-3.71%
14,634,600
05/26/2026
25.65
28.62
25.32
27.73
+9.60%
23,650,658
05/22/2026
24.61
26.71
24.61
25.30
+4.16%
18,252,693
05/21/2026
22.92
24.95
22.80
24.29
+7.62%
17,736,309
05/20/2026
20.75
22.75
20.05
22.57
+13.05%
19,240,727
05/19/2026
20.72
20.99
19.37
19.97
-6.16%
13,350,157
05/18/2026
24.32
24.34
20.82
21.28
-12.77%
19,571,590
05/15/2026
23.80
25.50
23.58
24.39
-1.77%
13,390,775
05/14/2026
25.78
26.12
23.35
24.83
-2.32%
18,324,941
05/13/2026
25.33
26.25
24.45
25.42
-0.51%
15,775,207
05/13/2026
-$0.12 Earnings
05/12/2026
25.77
27.05
24.63
25.55
-2.85%
14,631,061
05/11/2026
26.24
28.01
24.88
26.30
-2.45%
19,051,968
05/08/2026
27.25
27.61
25.80
26.96
+2.20%
16,498,702
05/07/2026
28.60
28.62
25.80
26.38
-7.76%
17,947,804
05/06/2026
27.56
28.69
26.60
28.60
+4.30%
17,404,444
05/05/2026
26.10
27.65
24.79
27.42
+7.19%
24,243,923
05/04/2026
27.24
27.32
25.39
25.58
-2.85%
19,879,388
05/01/2026
25.44
26.72
24.05
26.33
+1.39%
24,643,075
04/30/2026
22.63
26.02
22.58
25.97
+17.88%
30,361,723
04/29/2026
23.00
23.09
21.46
22.03
-3.25%
12,720,748
04/28/2026
22.56
23.42
21.65
22.77
-3.15%
14,985,305
04/27/2026
21.74
23.77
21.64
23.51
+7.55%
18,557,536
04/24/2026
24.05
24.07
21.64
21.86
-5.33%
15,244,407
04/23/2026
24.98
25.35
22.32
23.09
-9.13%
19,730,803
04/22/2026
24.18
25.95
24.16
25.41
+11.20%
30,052,292
04/21/2026
22.26
24.30
22.01
22.85
+1.20%
27,919,325
04/20/2026
21.40
23.69
21.27
22.58
+13.18%
43,417,342
04/17/2026
19.62
20.88
19.22
19.95
+8.25%
19,893,835
04/16/2026
18.71
18.80
17.87
18.43
+0.44%
10,142,413
04/15/2026
17.33
18.77
17.20
18.35
+8.00%
14,991,721
04/14/2026
17.38
17.79
16.48
16.99
+1.19%
8,427,727
04/13/2026
15.71
17.05
15.47
16.79
+3.96%
9,800,114
04/10/2026
17.17
18.15
16.12
16.15
-3.41%
12,675,508
04/09/2026
16.38
17.17
16.06
16.72
-0.36%
8,693,340
04/08/2026
16.01
16.98
15.96
16.78
+14.62%
15,427,781
04/07/2026
15.29
15.34
14.22
14.64
-4.19%
12,768,102
04/06/2026
15.71
16.16
15.08
15.28
-4.02%
8,365,064
04/02/2026
14.18
16.33
14.07
15.92
+7.57%
13,202,129