My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

USA Rare Earth, Inc. - Warrant (NQ:USARW)

22.40 -3.79 (-14.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 23.93 24.30 16.00 22.40 598,905 -3.79(-14.47%)
Oct 14, 2025 30.52 30.60 22.57 26.19 831,588 -1.16(-4.24%)
Oct 13, 2025 27.14 32.49 26.07 27.35 1,183,554 +6.35(+30.24%)
Oct 10, 2025 22.92 26.46 19.95 21.00 1,335,682 +1.57(+8.08%)
Oct 09, 2025 17.46 21.02 16.37 19.43 717,060 +4.26(+28.08%)
Oct 08, 2025 18.05 18.25 14.28 15.17 579,191 -1.66(-9.86%)
Oct 07, 2025 15.70 19.35 15.33 16.83 780,791 +2.11(+14.33%)
Oct 06, 2025 16.55 17.68 13.81 14.72 758,336 +0.23(+1.59%)
Oct 03, 2025 14.89 16.86 13.76 14.49 2,195,156 +3.02(+26.27%)
Oct 02, 2025 8.000 12.07 8.000 11.47 2,261,797 +3.75(+48.64%)
Oct 01, 2025 7.600 8.080 7.260 7.720 339,227 +0.50(+6.96%)
Sep 30, 2025 7.300 7.750 6.588 7.218 143,593 -0.04(-0.58%)
Sep 29, 2025 8.440 8.440 6.891 7.260 170,455 +0.07(+0.93%)
Sep 26, 2025 7.650 7.650 6.470 7.193 418,566 -0.56(-7.18%)
Sep 25, 2025 6.320 8.320 6.023 7.750 542,200 +1.11(+16.72%)
Sep 24, 2025 7.890 7.890 6.520 6.640 164,905 -0.78(-10.51%)
Sep 23, 2025 6.150 7.590 6.150 7.420 965,941 +1.24(+20.06%)
Sep 22, 2025 5.900 6.370 5.700 6.180 117,722 -0.29(-4.48%)
Sep 19, 2025 6.620 6.620 6.000 6.470 145,714 -0.09(-1.37%)
Sep 18, 2025 6.000 6.670 5.730 6.560 394,091 +0.61(+10.25%)
Sep 17, 2025 5.570 6.000 5.310 5.950 196,458 +0.40(+7.21%)
Sep 16, 2025 5.150 6.050 5.060 5.550 303,201 +0.73(+15.15%)
Sep 15, 2025 5.160 5.220 4.610 4.820 96,116 -0.09(-1.83%)
Sep 12, 2025 5.230 5.260 4.890 4.910 183,213 -0.25(-4.84%)
Sep 11, 2025 4.720 5.300 4.720 5.160 184,538 +0.43(+9.09%)
Sep 10, 2025 4.900 5.000 4.620 4.730 119,740 -0.02(-0.42%)
Sep 09, 2025 4.370 4.910 4.370 4.750 153,939 +0.23(+5.09%)
Sep 08, 2025 4.330 4.670 4.330 4.520 150,474 -0.04(-0.88%)
Sep 05, 2025 4.800 4.840 4.350 4.560 271,716 -0.21(-4.40%)
Sep 04, 2025 4.630 4.875 4.590 4.770 721,359 +0.13(+2.80%)
Sep 03, 2025 5.000 5.064 4.630 4.640 145,165 -0.11(-2.32%)
Sep 02, 2025 5.100 5.100 4.530 4.750 273,435 -0.51(-9.70%)
Aug 29, 2025 5.600 5.830 5.160 5.260 149,127 -0.36(-6.41%)
Aug 28, 2025 6.150 6.150 5.620 5.620 136,033 -0.15(-2.59%)
Aug 27, 2025 5.550 5.950 5.550 5.770 93,004 +0.10(+1.76%)
Aug 26, 2025 6.030 6.280 5.530 5.670 175,588 -0.07(-1.22%)
Aug 25, 2025 5.610 6.400 5.600 5.740 141,512 +0.00(+0.00%)
Aug 22, 2025 5.630 6.090 5.130 5.740 343,305 +0.50(+9.54%)
Aug 21, 2025 4.330 5.370 4.330 5.240 448,475 +0.86(+19.63%)
Aug 20, 2025 4.600 4.920 4.170 4.380 722,730 -0.56(-11.34%)
Aug 19, 2025 5.430 5.430 4.500 4.940 298,312 -0.62(-11.15%)
Aug 18, 2025 5.900 5.900 5.070 5.560 260,759 -0.67(-10.75%)
Aug 15, 2025 6.680 6.680 5.750 6.230 1,986,845 -0.28(-4.30%)
Aug 14, 2025 6.590 7.409 5.700 6.510 4,559,872 -0.09(-1.36%)
Aug 13, 2025 7.910 8.150 6.370 6.600 815,813 -1.40(-17.50%)
Aug 12, 2025 6.270 8.550 6.200 8.000 2,792,289 +1.85(+30.08%)
Aug 11, 2025 6.990 7.060 6.100 6.150 532,429 -0.30(-4.65%)
Aug 08, 2025 6.230 6.590 5.830 6.450 537,406 +0.77(+13.56%)
Aug 07, 2025 4.810 5.740 4.660 5.680 680,615 +0.93(+19.58%)
Aug 06, 2025 5.350 5.350 4.410 4.750 451,705 -0.35(-6.86%)
Aug 05, 2025 4.550 5.470 4.550 5.100 366,978 +0.44(+9.44%)
Aug 04, 2025 4.810 5.180 4.510 4.660 640,603 +0.15(+3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.