USA Rare Earth Stock Price History
NASDAQ: USARBasic MaterialsMetal MiningUSD
12.56-0.07 (-0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USAR price history at a glance
The price history for USA Rare Earth (USAR) on this page begins on July 17, 2023, when the stock closed at $10.13; it most recently closed at $12.56 on October 5, 2026. The highest price in this record is $43.98, reached on October 13, 2025; the latest close is 71.4% below that peak. Over roughly 3 years the share price changed +24.0%, a 6.9% compound annual price return (excluding dividends).
In the last 12 months alone, USAR has lost 59.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $43.98
- Date of high
- Oct 13, 2025
- Low since 2023
- $5.56
- Date of low
- Mar 24, 2025
- 52-week high
- $43.98
- 52-week low
- $11.45
- IPO year
- 2023
- Last close
- $12.56
USAR returns
1 week
-7.58%
1 month
-26.38%
3 months
-32.03%
6 months
-22.23%
Year to date
+5.55%
1 year
-59.58%
3 years
+22.90%
USAR price return, excluding dividends.
USAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.56 | -11.24% |
| 2025 | 14.15 | +14.57% |
| 2024 | 12.35 | +19.55% |
| 2023* | 10.33 | +1.99% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
USAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.67 | 12.79 | 12.40 | 12.56 | -0.55% | |
| 13.02 | 13.29 | 12.42 | 12.63 | -4.54% | |
| 13.35 | 13.39 | 13.04 | 13.23 | -3.71% | |
| 13.81 | 14.06 | 13.73 | 13.74 | +0.66% | |
| 13.66 | 13.76 | 13.28 | 13.65 | +0.44% | |
| 14.05 | 14.09 | 13.54 | 13.59 | -1.52% | |
| 14.08 | 14.20 | 13.47 | 13.80 | -1.99% | |
| 14.10 | 14.75 | 14.07 | 14.08 | +0.04% | |
| 14.59 | 14.59 | 13.96 | 14.08 | -2.36% | |
| 14.95 | 15.01 | 14.37 | 14.42 | -5.04% | |
| 15.41 | 15.54 | 15.03 | 15.18 | -1.30% | |
| 15.48 | 15.56 | 15.06 | 15.38 | -2.84% | |
| 16.80 | 16.80 | 15.80 | 15.83 | -6.83% | |
| 16.90 | 17.10 | 16.24 | 16.99 | +1.25% | |
| 16.70 | 17.04 | 16.28 | 16.78 | +9.17% | |
| 15.95 | 16.08 | 15.15 | 15.37 | -1.66% | |
| 15.55 | 15.94 | 15.40 | 15.63 | +3.51% | |
| 15.68 | 15.69 | 14.88 | 15.10 | -1.95% | |
| 15.53 | 15.84 | 15.29 | 15.40 | -1.97% | |
| 15.25 | 16.07 | 15.25 | 15.71 | +0.96% | |
| 16.04 | 16.12 | 15.51 | 15.56 | -2.99% | |
| 16.95 | 16.97 | 16.00 | 16.04 | -5.98% | |
| 17.46 | 17.63 | 17.01 | 17.06 | -3.40% | |
| 17.49 | 18.32 | 17.41 | 17.66 | +0.28% | |
| 18.65 | 19.30 | 17.26 | 17.61 | -0.45% | |
| 18.05 | 18.18 | 17.60 | 17.69 | -0.90% | |
| 17.36 | 17.90 | 17.28 | 17.85 | +3.42% | |
| 17.14 | 17.80 | 16.96 | 17.26 | -3.14% | |
| 17.83 | 18.19 | 17.59 | 17.82 | -0.94% | |
| 19.45 | 19.74 | 17.81 | 17.99 | -6.55% | |
| 19.00 | 19.44 | 18.46 | 19.25 | +1.74% | |
| 19.53 | 20.52 | 18.70 | 18.92 | -2.52% | |
| 18.48 | 19.47 | 17.97 | 19.41 | +6.12% | |
| 18.71 | 18.94 | 17.68 | 18.29 | -5.04% | |
| 17.62 | 19.54 | 17.54 | 19.26 | +12.57% | |
| 17.77 | 17.80 | 16.95 | 17.11 | -5.42% | |
| 18.51 | 18.95 | 17.91 | 18.09 | -2.27% | |
| 18.39 | 19.50 | 18.22 | 18.51 | -4.04% | |
| 19.75 | 19.78 | 18.81 | 19.29 | -3.55% | |
| 18.60 | 20.50 | 18.56 | 20.00 | +7.47% | |
| 18.25 | 19.16 | 18.22 | 18.61 | +1.09% | |
| 19.25 | 19.41 | 17.95 | 18.41 | -2.64% | |
| 18.73 | 19.41 | 18.20 | 18.91 | -0.68% | |
| 19.42 | 19.77 | 18.95 | 19.04 | -1.50% | |
| 18.36 | 19.62 | 18.13 | 19.33 | +11.03% | |
| 16.54 | 18.01 | 16.42 | 17.41 | +1.46% | |
| 17.33 | 17.61 | 16.70 | 17.16 | -0.67% | |
| 16.44 | 17.61 | 16.28 | 17.28 | +8.92% | |
| 14.63 | 16.06 | 14.33 | 15.86 | +6.09% | |
| 15.27 | 15.37 | 14.19 | 14.95 | +2.05% | |
| 13.76 | 14.72 | 13.62 | 14.65 | +12.09% | |
| 13.96 | 14.10 | 12.93 | 13.07 | -7.04% | |
| 14.39 | 14.49 | 13.46 | 14.06 | -5.83% | |
| 14.28 | 15.30 | 14.25 | 14.93 | +5.51% | |
| 15.08 | 15.11 | 14.14 | 14.15 | -6.54% | |
| 15.39 | 15.72 | 14.87 | 15.14 | -4.30% | |
| 15.62 | 16.45 | 15.57 | 15.82 | +0.13% | |
| 15.47 | 16.05 | 15.29 | 15.80 | +3.74% | |
| 15.63 | 15.88 | 14.82 | 15.23 | -2.68% | |
| 15.43 | 16.20 | 15.12 | 15.65 | -1.63% | |
| 16.87 | 16.95 | 15.70 | 15.91 | -8.09% | |
| 18.08 | 18.33 | 16.89 | 17.31 | -4.84% | |
| 17.90 | 18.46 | 17.70 | 18.19 | +5.69% | |
| 17.91 | 18.10 | 16.98 | 17.21 | -6.87% | |
| 18.80 | 19.08 | 18.30 | 18.48 | -2.07% | |
| 18.52 | 19.28 | 18.27 | 18.87 | +2.28% | |
| 17.51 | 18.66 | 17.51 | 18.45 | +3.77% | |
| 18.82 | 18.98 | 17.29 | 17.78 | -8.11% | |
| 19.09 | 19.98 | 19.05 | 19.35 | +1.04% | |
| 20.19 | 20.74 | 18.54 | 19.15 | -4.15% | |
| 21.07 | 21.71 | 19.95 | 19.98 | -7.41% | |
| 21.01 | 21.70 | 20.85 | 21.58 | +2.57% | |
| 20.52 | 21.08 | 19.82 | 21.04 | +2.78% | |
| 20.02 | 20.71 | 19.89 | 20.47 | -0.92% | |
| 21.92 | 22.03 | 20.07 | 20.66 | -3.55% | |
| 22.48 | 22.56 | 21.11 | 21.42 | -6.42% | |
| 22.28 | 25.06 | 22.21 | 22.89 | -5.10% | |
| 25.00 | 26.07 | 23.84 | 24.12 | -2.11% | |
| 24.24 | 24.79 | 22.87 | 24.64 | +4.63% | |
| 21.91 | 24.49 | 21.86 | 23.55 | +8.33% | |
| 22.75 | 23.08 | 21.59 | 21.74 | -5.56% | |
| 23.30 | 23.70 | 22.90 | 23.02 | +4.68% | |
| 22.87 | 22.88 | 21.29 | 21.99 | -2.53% | |
| 20.39 | 22.65 | 20.20 | 22.56 | +10.97% | |
| 20.95 | 21.83 | 20.32 | 20.33 | -2.73% | |
| 22.27 | 22.70 | 19.89 | 20.90 | -5.90% | |
| 23.79 | 23.79 | 22.10 | 22.21 | -1.16% | |
| 25.93 | 26.05 | 22.16 | 22.47 | -17.08% | |
| 27.03 | 27.48 | 26.28 | 27.10 | -3.15% | |
| 31.30 | 32.80 | 27.58 | 27.98 | -8.86% | |
| 30.52 | 31.59 | 29.56 | 30.70 | +4.32% | |
| 27.85 | 30.70 | 27.45 | 29.43 | +5.07% | |
| 27.95 | 28.13 | 26.55 | 28.01 | -0.64% | |
| 26.45 | 28.59 | 25.79 | 28.19 | +5.58% | |
| 27.31 | 27.79 | 26.05 | 26.70 | -3.71% | |
| 25.65 | 28.62 | 25.32 | 27.73 | +9.60% | |
| 24.61 | 26.71 | 24.61 | 25.30 | +4.16% | |
| 22.92 | 24.95 | 22.80 | 24.29 | +7.62% | |
| 20.75 | 22.75 | 20.05 | 22.57 | +13.05% | |
| 20.72 | 20.99 | 19.37 | 19.97 | -6.16% | |
| 24.32 | 24.34 | 20.82 | 21.28 | -12.77% | |
| 23.80 | 25.50 | 23.58 | 24.39 | -1.77% | |
| 25.78 | 26.12 | 23.35 | 24.83 | -2.32% | |
| 25.33 | 26.25 | 24.45 | 25.42 | -0.51% | |
| 25.77 | 27.05 | 24.63 | 25.55 | -2.85% | |
| 26.24 | 28.01 | 24.88 | 26.30 | -2.45% | |
| 27.25 | 27.61 | 25.80 | 26.96 | +2.20% | |
| 28.60 | 28.62 | 25.80 | 26.38 | -7.76% | |
| 27.56 | 28.69 | 26.60 | 28.60 | +4.30% | |
| 26.10 | 27.65 | 24.79 | 27.42 | +7.19% | |
| 27.24 | 27.32 | 25.39 | 25.58 | -2.85% | |
| 25.44 | 26.72 | 24.05 | 26.33 | +1.39% | |
| 22.63 | 26.02 | 22.58 | 25.97 | +17.88% | |
| 23.00 | 23.09 | 21.46 | 22.03 | -3.25% | |
| 22.56 | 23.42 | 21.65 | 22.77 | -3.15% | |
| 21.74 | 23.77 | 21.64 | 23.51 | +7.55% | |
| 24.05 | 24.07 | 21.64 | 21.86 | -5.33% | |
| 24.98 | 25.35 | 22.32 | 23.09 | -9.13% | |
| 24.18 | 25.95 | 24.16 | 25.41 | +11.20% | |
| 22.26 | 24.30 | 22.01 | 22.85 | +1.20% | |
| 21.40 | 23.69 | 21.27 | 22.58 | +13.18% | |
| 19.62 | 20.88 | 19.22 | 19.95 | +8.25% | |
| 18.71 | 18.80 | 17.87 | 18.43 | +0.44% | |
| 17.33 | 18.77 | 17.20 | 18.35 | +8.00% | |
| 17.38 | 17.79 | 16.48 | 16.99 | +1.19% | |
| 15.71 | 17.05 | 15.47 | 16.79 | +3.96% | |
| 17.17 | 18.15 | 16.12 | 16.15 | -3.41% | |
| 16.38 | 17.17 | 16.06 | 16.72 | -0.36% | |
| 16.01 | 16.98 | 15.96 | 16.78 | +14.62% | |
| 15.29 | 15.34 | 14.22 | 14.64 | -4.19% | |
| 15.71 | 16.16 | 15.08 | 15.28 | -4.02% | |
| 14.18 | 16.33 | 14.07 | 15.92 | +7.57% | |
| 15.67 | 15.89 | 14.64 | 14.80 | -2.21% | |
| 14.64 | 15.22 | 14.37 | 15.14 | +6.36% | |
| 15.69 | 15.98 | 13.87 | 14.23 | -7.72% | |
| 15.75 | 15.95 | 15.05 | 15.42 | -3.63% | |
| 16.30 | 16.59 | 15.79 | 16.00 | -3.85% | |
| 17.11 | 17.60 | 16.44 | 16.64 | +0.24% | |
| 17.08 | 17.33 | 16.25 | 16.60 | -4.54% | |
| 16.97 | 17.72 | 16.41 | 17.39 | +7.08% | |
| 18.00 | 18.00 | 15.80 | 16.24 | -8.82% | |
| 17.82 | 18.13 | 17.28 | 17.81 | -3.21% | |
| 19.39 | 19.69 | 18.36 | 18.40 | -6.50% | |
| 19.24 | 20.20 | 19.11 | 19.68 | +0.97% | |
| 19.78 | 20.58 | 18.83 | 19.49 | +0.15% | |
| 20.06 | 20.58 | 19.13 | 19.46 | -1.47% | |
| 20.50 | 20.59 | 19.41 | 19.75 | -6.35% | |
| 20.39 | 21.45 | 20.17 | 21.09 | +3.13% | |
| 18.73 | 20.84 | 18.70 | 20.45 | +9.30% | |
| 17.33 | 18.91 | 17.11 | 18.71 | +7.22% | |
| 18.51 | 19.29 | 17.44 | 17.45 | -8.64% | |
| 19.08 | 19.70 | 18.41 | 19.10 | +1.00% | |
| 19.75 | 19.90 | 18.74 | 18.91 | -2.63% | |
| 19.59 | 20.41 | 19.08 | 19.42 | -6.95% | |
| 18.44 | 21.06 | 18.37 | 20.87 | +10.42% | |
| 19.69 | 19.70 | 18.49 | 18.90 | -6.11% | |
| 19.91 | 20.47 | 19.46 | 20.13 | +0.25% | |
| 20.53 | 20.75 | 19.76 | 20.08 | -1.52% | |
| 18.26 | 20.55 | 18.11 | 20.39 | +8.52% | |
| 16.93 | 18.93 | 16.84 | 18.79 | +9.05% | |
| 17.91 | 18.29 | 16.82 | 17.23 | -6.31% | |
| 18.09 | 18.44 | 17.33 | 18.39 | +1.04% | |
| 19.08 | 19.33 | 18.19 | 18.20 | -4.31% | |
| 19.25 | 19.54 | 18.42 | 19.02 | -1.93% | |
| 19.45 | 19.98 | 18.71 | 19.40 | +1.65% | |
| 21.21 | 21.25 | 18.69 | 19.08 | -12.36% | |
| 22.61 | 22.85 | 20.55 | 21.77 | -0.50% | |
| 23.16 | 23.74 | 21.74 | 21.88 | -6.66% | |
| 21.49 | 23.59 | 20.75 | 23.44 | +7.33% | |
| 21.44 | 21.99 | 20.51 | 21.84 | +6.02% | |
| 22.53 | 23.19 | 20.46 | 20.60 | -12.45% | |
| 26.09 | 26.20 | 22.07 | 23.53 | -9.40% | |
| 23.59 | 26.36 | 23.29 | 25.97 | +17.46% | |
| 24.25 | 26.02 | 21.79 | 22.11 | -1.38% | |
| 22.86 | 24.73 | 22.22 | 22.42 | +1.59% | |
| 22.71 | 22.87 | 21.03 | 22.07 | -12.35% | |
| 26.42 | 26.42 | 23.99 | 25.18 | -4.44% | |
| 27.00 | 29.69 | 24.77 | 26.35 | -1.38% | |
| 30.56 | 32.07 | 25.80 | 26.72 | +7.87% | |
| 23.62 | 25.27 | 21.88 | 24.77 | +9.07% | |
| 19.97 | 23.85 | 19.92 | 22.71 | +17.49% | |
| 19.90 | 21.64 | 17.78 | 19.33 | +0.68% | |
| 18.03 | 20.27 | 17.87 | 19.20 | +8.54% | |
| 16.92 | 17.80 | 16.05 | 17.69 | +5.36% | |
| 17.69 | 17.76 | 16.66 | 16.79 | -8.15% | |
| 16.67 | 18.47 | 15.73 | 18.28 | +9.66% | |
| 18.37 | 19.18 | 16.35 | 16.67 | -6.03% | |
| 17.67 | 18.15 | 16.72 | 17.74 | +2.66% | |
| 17.19 | 18.01 | 16.64 | 17.28 | +3.29% | |
| 16.74 | 17.62 | 16.26 | 16.73 | -2.68% | |
| 17.08 | 18.41 | 16.89 | 17.19 | -1.88% | |
| 16.40 | 18.21 | 16.09 | 17.52 | +10.89% | |
| 14.50 | 16.14 | 14.34 | 15.80 | +11.66% | |
| 12.28 | 14.41 | 12.17 | 14.15 | +18.91% | |
| 12.13 | 12.25 | 11.73 | 11.90 | -1.90% | |
| 12.68 | 12.74 | 12.07 | 12.13 | -4.49% | |
| 13.15 | 13.63 | 12.61 | 12.70 | -6.00% | |
| 14.48 | 14.52 | 13.00 | 13.51 | -7.02% | |
| 14.00 | 14.67 | 13.81 | 14.53 | +2.98% | |
| 13.97 | 14.70 | 13.68 | 14.11 | +0.50% | |
| 14.19 | 14.80 | 13.88 | 14.04 | +1.45% | |
| 13.31 | 14.02 | 13.30 | 13.84 | +2.40% | |
| 13.74 | 14.70 | 13.24 | 13.52 | -0.33% | |
| 14.89 | 15.69 | 13.50 | 13.56 | -9.60% | |
| 14.74 | 15.34 | 14.60 | 15.00 | +0.87% | |
| 17.01 | 17.43 | 14.78 | 14.87 | -12.73% | |
| 18.52 | 19.02 | 16.98 | 17.04 | -9.22% | |
| 16.31 | 18.90 | 16.12 | 18.77 | +12.13% | |
| 18.07 | 18.31 | 16.46 | 16.74 | -4.40% | |
| 16.76 | 17.74 | 16.24 | 17.51 | +2.28% | |
| 17.51 | 17.88 | 16.23 | 17.12 | -0.58% | |
| 16.48 | 17.80 | 16.48 | 17.22 | -1.49% | |
| 14.05 | 17.73 | 13.94 | 17.48 | +24.68% | |
| 13.49 | 14.25 | 13.09 | 14.02 | +2.79% | |
| 12.68 | 13.98 | 12.66 | 13.64 | +8.34% | |
| 13.36 | 13.38 | 12.51 | 12.59 | -6.39% | |
| 12.75 | 13.61 | 12.64 | 13.45 | +8.21% | |
| 12.14 | 12.60 | 12.06 | 12.43 | +2.73% | |
| 12.02 | 12.27 | 11.45 | 12.10 | -2.18% | |
| 12.40 | 12.52 | 12.05 | 12.37 | +1.06% | |
| 12.20 | 12.36 | 11.54 | 12.24 | +0.33% | |
| 14.21 | 14.68 | 12.19 | 12.20 | -14.69% | |
| 15.48 | 15.75 | 14.18 | 14.30 | -6.29% | |
| 14.12 | 15.70 | 14.10 | 15.26 | +5.61% | |
| 14.51 | 14.94 | 14.10 | 14.45 | -0.28% | |
| 14.30 | 15.06 | 13.93 | 14.49 | -2.42% | |
| 16.80 | 17.14 | 14.68 | 14.85 | -12.23% | |
| 17.73 | 18.56 | 16.43 | 16.92 | -4.78% | |
| 17.38 | 18.15 | 16.90 | 17.77 | +3.13% | |
| 17.65 | 17.75 | 16.60 | 17.23 | -0.75% | |
| 14.85 | 17.45 | 14.85 | 17.36 | +9.73% | |
| 16.98 | 17.00 | 15.74 | 15.82 | -6.22% | |
| 16.50 | 17.33 | 16.23 | 16.87 | +3.21% | |
| 16.17 | 17.27 | 15.73 | 16.35 | -3.34% | |
| 18.99 | 19.00 | 16.50 | 16.91 | -13.06% | |
| 19.85 | 20.42 | 18.85 | 19.45 | -1.17% | |
| 21.00 | 21.40 | 18.94 | 19.68 | -2.09% | |
| 20.24 | 20.85 | 19.37 | 20.10 | -0.15% | |
| 21.25 | 22.17 | 20.03 | 20.13 | -6.81% | |
| 21.35 | 21.73 | 20.15 | 21.60 | -8.36% | |
| 24.53 | 25.48 | 23.50 | 23.57 | -2.00% | |
| 25.09 | 25.48 | 23.83 | 24.05 | -1.68% | |
| 25.29 | 26.45 | 23.40 | 24.46 | -8.49% | |
| 29.00 | 29.70 | 26.34 | 26.73 | -15.38% | |
| 29.71 | 32.25 | 26.80 | 31.59 | +13.92% | |
| 25.79 | 29.89 | 25.63 | 27.73 | -2.84% | |
| 33.83 | 34.03 | 28.36 | 28.54 | -15.26% | |
| 35.66 | 35.92 | 31.40 | 33.68 | -10.29% | |
| 41.99 | 42.00 | 33.73 | 37.55 | -2.93% | |
| 38.57 | 43.98 | 37.50 | 38.68 | +18.61% | |
| 34.24 | 37.85 | 31.31 | 32.61 | +4.96% | |
| 28.71 | 32.59 | 27.82 | 31.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USAR chart for longer ranges.