USA Rare Earth Inc
USARNASDAQBasic Materials● Active
$22.69
+$0.22(+0.96%)
Market Cap$2.2B
P/E Ratio—
52W High$43.98
52W Low$9.32
USA Rare Earth Inc（USAR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usar · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.98
Oct 13, 2025
-48.2% from here
5-Year Low5Y
$5.56
Mar 27, 2025
+309.6% from low
IPO Priceadj.
$18.55
Mar 14, 2025
+22.8% since IPO
1 Year Ago
$13.08
Jun 9, 2025
+74.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · USAR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.71 | $23.72 | $22.44 | $22.78 | $22.78 | 10.4M | -3.94% |
| Jun 5, 2026 | $25.93 | $26.05 | $22.16 | $22.47 | $22.47 | 23.7M | -13.34% |
| Jun 4, 2026 | $27.03 | $27.48 | $26.28 | $27.10 | $27.10 | 13.3M | +0.26% |
| Jun 3, 2026 | $31.30 | $32.80 | $27.58 | $27.98 | $27.98 | 22.8M | -10.61% |
| Jun 2, 2026 | $30.52 | $31.59 | $29.56 | $30.70 | $30.70 | 16.1M | +0.59% |
| Jun 1, 2026 | $27.85 | $30.70 | $27.45 | $29.43 | $29.43 | 22.3M | +5.67% |
| May 29, 2026 | $27.95 | $28.13 | $26.55 | $28.01 | $28.01 | 15.1M | +0.21% |
| May 28, 2026 | $26.45 | $28.59 | $25.79 | $28.19 | $28.19 | 15.0M | +6.58% |
| May 27, 2026 | $27.31 | $27.79 | $26.05 | $26.70 | $26.70 | 14.6M | -2.23% |
| May 26, 2026 | $25.65 | $28.62 | $25.32 | $27.73 | $27.73 | 23.5M | +8.11% |
| May 22, 2026 | $24.61 | $26.71 | $24.61 | $25.30 | $25.30 | 18.3M | +2.80% |
| May 21, 2026 | $22.92 | $24.95 | $22.80 | $24.29 | $24.29 | 17.8M | +5.98% |
| May 20, 2026 | $20.75 | $22.75 | $20.05 | $22.57 | $22.57 | 19.2M | +8.77% |
| May 19, 2026 | $20.72 | $20.99 | $19.36 | $19.97 | $19.97 | 13.4M | -3.62% |
| May 18, 2026 | $24.32 | $24.34 | $20.82 | $21.28 | $21.28 | 19.6M | -12.50% |
| May 15, 2026 | $23.80 | $25.50 | $23.58 | $24.39 | $24.39 | 13.4M | +2.48% |
| May 14, 2026 | $25.78 | $26.12 | $23.35 | $24.83 | $24.83 | 18.3M | -3.69% |
| May 13, 2026 | $25.33 | $26.25 | $24.45 | $25.42 | $25.42 | 15.8M | +0.36% |
| May 12, 2026 | $25.77 | $27.05 | $24.63 | $25.55 | $25.55 | 14.6M | -0.85% |
| May 11, 2026 | $26.24 | $28.01 | $24.88 | $26.30 | $26.30 | 19.1M | +0.23% |
Showing 1–20 of 727 records
Annual Stock Price Performance · USAR
Jan 1 → Dec 31 · 4 years2026+85.5%$12.28 → $22.77
+85.5%
2025-14.2%$13.87 → $11.90
-14.2%
2024+10.6%$10.38 → $11.48
+10.6%
2023+2.1%$10.12 → $10.33
+2.1%
Best Year2026 · +85.5%
Worst Year2025 · -14.2%
Positive Years3 / 4
Avg Annual Return+21.0%
4Y Total Return+125.0%
4Y CAGR~+22.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in USAR?
If you invested $1,000 in USAR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,228
Total Return+22.8%
CAGR~+22.8% / yr
Profit+$228
Based on Mar 14, 2025 · $18.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
USA Rare Earth Inc（USAR）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USAR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USAR 历史股价FMP 日线复权 OHLCV