Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.335 -0.175 (-2.69%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 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 (%)
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%)
Aug 01, 2025 4.050 4.510 3.700 4.510 675,031 +0.50(+12.47%)
Jul 31, 2025 3.370 4.200 3.370 4.010 468,858 +0.64(+18.99%)
Jul 30, 2025 3.420 3.590 3.250 3.370 182,785 +0.07(+2.12%)
Jul 29, 2025 3.750 3.750 3.250 3.300 99,438 -0.36(-9.84%)
Jul 28, 2025 3.770 3.770 3.550 3.660 97,003 -0.11(-2.92%)
Jul 25, 2025 3.970 4.060 3.739 3.770 200,121 -0.09(-2.33%)
Jul 24, 2025 4.000 4.080 3.760 3.860 166,836 -0.09(-2.28%)
Jul 23, 2025 4.420 4.420 3.900 3.950 150,952 -0.17(-4.13%)
Jul 22, 2025 4.350 4.490 3.940 4.120 807,453 -0.43(-9.45%)
Jul 21, 2025 5.240 5.240 4.500 4.550 243,042 -0.48(-9.45%)
Jul 18, 2025 5.570 5.570 4.810 5.025 370,098 -0.18(-3.55%)
Jul 17, 2025 4.850 5.530 4.120 5.210 481,098 +0.71(+15.78%)
Jul 16, 2025 5.570 5.570 4.240 4.500 554,773 -0.43(-8.72%)
Jul 15, 2025 3.400 4.970 3.390 4.930 1,683,425 +1.71(+53.11%)
Jul 14, 2025 2.790 3.320 2.580 3.220 506,719 +0.47(+17.09%)
Jul 11, 2025 2.900 2.950 2.660 2.750 204,469 -0.14(-4.84%)
Jul 10, 2025 3.000 3.000 2.200 2.890 701,001 +0.64(+28.44%)
Jul 09, 2025 2.370 2.440 2.200 2.250 72,912 -0.09(-3.85%)
Jul 08, 2025 2.170 2.430 2.100 2.340 95,665 +0.06(+2.63%)
Jul 07, 2025 2.310 2.310 2.120 2.280 107,229 -0.02(-0.87%)
Jul 03, 2025 2.470 2.500 2.140 2.300 143,356 -0.20(-8.00%)
Jul 02, 2025 2.270 2.570 2.270 2.500 71,062 +0.10(+4.17%)
Jul 01, 2025 2.330 2.490 2.150 2.400 56,901 +0.02(+0.84%)
Jun 30, 2025 2.260 2.570 2.140 2.380 59,115 +0.13(+5.78%)
Jun 27, 2025 2.750 2.750 2.010 2.250 231,567 -0.56(-20.07%)
Jun 26, 2025 2.760 2.925 2.700 2.815 153,552 -0.06(-2.26%)
Jun 25, 2025 2.950 3.070 2.460 2.880 145,198 +0.02(+0.70%)
Jun 24, 2025 2.630 2.920 2.600 2.860 100,463 +0.05(+1.78%)
Jun 23, 2025 2.850 3.000 2.650 2.810 103,438 +0.06(+2.18%)
Jun 20, 2025 3.150 3.150 2.720 2.750 114,871 -0.16(-5.50%)
Jun 18, 2025 2.920 3.420 2.750 2.910 240,301 +0.27(+10.23%)
Jun 17, 2025 3.070 3.230 2.591 2.640 143,066 -0.55(-17.24%)
Jun 16, 2025 2.950 3.500 2.950 3.190 274,666 +0.40(+14.34%)
Jun 13, 2025 3.330 3.580 2.500 2.790 433,204 -0.44(-13.62%)
Jun 12, 2025 2.800 3.650 2.800 3.230 526,023 +0.49(+17.88%)
Jun 11, 2025 2.650 2.870 2.350 2.740 183,689 -0.14(-4.86%)
Jun 10, 2025 3.210 3.500 2.710 2.880 417,170 -0.33(-10.14%)
Jun 09, 2025 3.090 3.510 3.010 3.205 345,789 +0.33(+11.28%)
Jun 06, 2025 2.700 3.050 2.640 2.880 411,472 +0.24(+9.09%)
Jun 05, 2025 2.690 2.750 2.250 2.640 569,109 +0.15(+6.02%)
Jun 04, 2025 2.050 2.950 2.045 2.490 1,114,244 +0.49(+24.50%)
Jun 03, 2025 2.010 2.090 1.780 2.000 98,679 +0.02(+1.01%)
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.