USA Rare Earth Inc. xStock Historical Data

USARx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 15, 12 AM $20.04
-0.15%
$6.27 million $86,379
Aug 14, 11 PM $20.07
+0.10%
$6.28 million $86,372
Aug 14, 10 PM $20.05
-0.25%
$6.28 million $86,364
Aug 14, 9 PM $20.1
+0.35%
$6.29 million $86,356
Aug 14, 8 PM $20.03
-0.05%
$6.27 million $85,690
Aug 14, 7 PM $20.04
+1.11%
$6.27 million $85,524
Aug 14, 6 PM $19.82
-0.70%
$6.2 million $85,256
Aug 14, 5 PM $20.02
-1.04%
$6.27 million $84,294
Aug 14, 4 PM $20.23
+0.10%
$6.33 million $71,108
Aug 14, 3 PM $20.21
+0.25%
$6.33 million $64,446
Aug 14, 2 PM $20.16
-0.74%
$6.31 million $61,606
Aug 14, 1 PM $20.31
+7.57%
$6.36 million $36,127
Aug 14, 12 PM $18.88
+0.00%
$5.91 million $19,342
Aug 14, 11 AM $18.88
+0.16%
$5.91 million $17,790
Aug 14, 10 AM $18.85
+0.32%
$5.9 million $17,491
Aug 14, 9 AM $18.79
-0.16%
$5.88 million $17,036
Aug 14, 8 AM $18.82
+1.24%
$5.89 million $17,011
Aug 14, 7 AM $18.59
-0.32%
$5.82 million $17,206
Aug 14, 6 AM $18.65
-0.05%
$5.84 million $17,021
Aug 14, 5 AM $18.66
+0.00%
$5.84 million $16,927
Aug 14, 4 AM $18.66
-0.16%
$5.84 million $16,685
Aug 14, 3 AM $18.69
-0.05%
$5.85 million $18,071
Aug 14, 2 AM $18.7
+0.43%
$5.85 million $18,091
Aug 14, 1 AM $18.62
-0.22%
$5.83 million $18,076
Aug 14, 12 AM $18.66
+0.21%
$5.84 million $18,073
Aug 13, 11 PM $18.62
-0.16%
$5.83 million $18,071
Aug 13, 10 PM $18.65
+0.00%
$5.84 million $18,069
Aug 13, 9 PM $18.65
+0.05%
$5.84 million $18,546
Aug 13, 8 PM $18.64
-0.48%
$5.83 million $18,543
Aug 13, 7 PM $18.73
-1.00%
$5.86 million $20,380
Aug 13, 6 PM $18.92
+1.50%
$5.92 million $18,119
Aug 13, 5 PM $18.64
+0.54%
$5.83 million $11,929
Aug 13, 4 PM $18.54
-0.05%
$5.8 million $6,711
Aug 13, 3 PM $18.55
-1.74%
$5.81 million $7,544
Aug 13, 2 PM $18.88
+0.80%
$5.91 million $7,341
Aug 13, 1 PM $18.73
+2.91%
$5.86 million $8,175
Aug 13, 12 PM $18.2
-0.65%
$5.7 million $16,678
Aug 13, 11 AM $18.32
-0.07%
$5.73 million $16,708
Aug 13, 10 AM $18.33
-0.16%
$5.74 million $16,969
Aug 13, 9 AM $18.36
+0.01%
$5.75 million $16,815
Aug 13, 8 AM $18.36
-0.26%
$5.75 million $21,600
Aug 13, 7 AM $18.41
-0.26%
$5.76 million $22,027
Aug 13, 6 AM $18.45
+0.21%
$5.78 million $21,659
Aug 13, 5 AM $18.42
+0.00%
$5.76 million $22,851
Aug 13, 4 AM $18.42
-0.26%
$5.76 million $23,278
Aug 13, 3 AM $18.46
+0.40%
$5.78 million $21,797
Aug 13, 2 AM $18.39
+0.00%
$5.76 million $22,642
Aug 13, 1 AM $18.39
+0.00%
$5.76 million $24,224
Aug 13, 12 AM $18.39
-0.03%
$5.76 million $26,020
Aug 12, 11 PM $18.4
+0.03%
$5.76 million $27,819