NASDAQ:USAR | Historical Stock Price | USA Rare Earth, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.64$8.32$12.28$18.12$26.72$39.422023-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.33$10.3332,400——
2023-12-28$10.32$10.324,100——
2023-12-27$10.31$10.312,100——
2023-12-26$10.32$10.322,600——
2023-12-22$10.32$10.320——
2023-12-21$10.32$10.329,600——
2023-12-20$10.33$10.335,300——
2023-12-19$10.33$10.339,300——
2023-12-18$10.33$10.331,300——
2023-12-15$10.32$10.3292,600——
2023-12-14$10.32$10.3286,900——
2023-12-13$10.30$10.3095,300——
2023-12-12$10.31$10.31771,500——
2023-12-11$10.30$10.30186,100——
2023-12-08$10.30$10.3039,500——
2023-12-07$10.30$10.30233,900——
2023-12-06$10.29$10.2945,300——
2023-12-05$10.30$10.30278,100——
2023-12-04$10.29$10.291,800——
2023-12-01$10.29$10.290——
2023-11-30$10.29$10.29205,400——
2023-11-29$10.29$10.29491,800——
2023-11-28$10.28$10.28101,700——
2023-11-27$10.27$10.2724,900——
2023-11-24$10.27$10.270——
2023-11-22$10.27$10.2768,500——
2023-11-21$10.27$10.27779,500——
2023-11-20$10.27$10.2767,800——
2023-11-17$10.26$10.2650,200——
2023-11-16$10.25$10.2525,800——
2023-11-15$10.25$10.2525,900——
2023-11-14$10.24$10.246,300——
2023-11-13$10.24$10.242,500——
2023-11-10$10.24$10.240——
2023-11-09$10.24$10.242,500——
2023-11-08$10.26$10.260——
2023-11-07$10.26$10.262,900——
2023-11-06$10.24$10.241,500——
2023-11-03$10.24$10.247,600——
2023-11-02$10.24$10.2424,700——
2023-11-01$10.23$10.23178,000——
2023-10-31$10.23$10.230——
2023-10-30$10.23$10.2315,500——
2023-10-27$10.23$10.23180,100——
2023-10-26$10.22$10.2211,600——
2023-10-25$10.23$10.23169,400——
2023-10-24$10.25$10.25119,200——
2023-10-23$10.25$10.25400——
2023-10-20$10.25$10.25302,500——
2023-10-19$10.21$10.21293,700——
2023-10-18$10.24$10.2467,000——
2023-10-17$10.22$10.2227,300——
2023-10-16$10.22$10.22600——
2023-10-13$10.22$10.220——
2023-10-12$10.22$10.22130,800——
2023-10-11$10.22$10.220——
2023-10-10$10.22$10.220——
2023-10-09$10.22$10.22100——
2023-10-06$10.22$10.220——
2023-10-05$10.22$10.220——
2023-10-04$10.22$10.220——
2023-10-03$10.22$10.22100——
2023-10-02$10.22$10.220——
2023-09-29$10.22$10.22300——
2023-09-28$10.22$10.220——
2023-09-27$10.22$10.225,200——
2023-09-26$10.22$10.2243,700——
2023-09-25$10.19$10.1973,500——
2023-09-22$10.22$10.22300——
2023-09-21$10.22$10.22200——
2023-09-20$10.21$10.212,200——
2023-09-19$10.20$10.20129,000——
2023-09-18$10.21$10.21800——
2023-09-15$10.20$10.20159,400——
2023-09-14$10.19$10.1994,900——
2023-09-13$10.17$10.17700——
2023-09-12$10.17$10.17168,900——
2023-09-11$10.17$10.17785,400——
2023-09-08$10.17$10.17700——
2023-09-07$10.17$10.178,200——
2023-09-06$10.17$10.17800——
2023-09-05$10.18$10.18300——
2023-09-01$10.17$10.170——
2023-08-31$10.17$10.17900——
2023-08-30$10.16$10.168,800——
2023-08-29$10.17$10.17200——
2023-08-28$10.14$10.14200——
2023-08-25$10.17$10.171,500——
2023-08-24$10.14$10.1419,000——
2023-08-23$10.14$10.1427,600——
2023-08-22$10.15$10.1513,600——
2023-08-21$10.13$10.131,800——
2023-08-18$10.14$10.1457,300——
2023-08-17$10.13$10.13111,300——
2023-08-16$10.13$10.1352,000——
2023-08-15$10.13$10.1337,400——
2023-08-14$10.13$10.13532,700——
2023-08-11$10.13$10.13400,800——
2023-08-10$10.13$10.13510,800——
2023-08-09$10.13$10.13191,800——
2023-08-08$10.11$10.118,500——
2023-08-07$10.12$10.120——
2023-08-04$10.12$10.1240,000——
2023-08-03$10.11$10.1162,300——
2023-08-02$10.12$10.12231,700——
2023-08-01$10.12$10.12575,100——
2023-07-31$10.11$10.1111,500——
2023-07-28$10.11$10.111,300——
2023-07-27$10.12$10.123,200——
2023-07-26$10.11$10.1139,200——
2023-07-25$10.10$10.10148,000——
2023-07-24$10.12$10.1222,800——
2023-07-21$10.13$10.1336,900——
2023-07-20$10.12$10.123,500——
2023-07-19$10.11$10.11631,400——
2023-07-18$10.09$10.091,800——
2023-07-17$10.07$10.0710,500——