USA Rare Earth, Inc. (USAR) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	10.98	11.22	10.41	10.54	-4.96%	10,964,600
2026-10-15	9.89	11.13	9.82	11.09	+7.46%	23,725,100
2026-10-14	10.91	11.07	10.15	10.32	-8.51%	21,103,100
2026-10-13	11.59	11.64	11.26	11.28	-4.57%	13,781,900
2026-10-12	12.37	12.45	11.80	11.82	-5.89%	12,983,400
2026-10-09	12.70	12.79	12.40	12.56	-0.55%	10,958,300
2026-10-08	13.03	13.29	12.42	12.63	-4.54%	19,974,700
2026-10-07	13.33	13.39	13.03	13.23	-3.71%	13,999,500
2026-10-06	13.80	14.06	13.73	13.74	+0.66%	12,584,600
2026-10-05	13.66	13.76	13.28	13.65	+0.44%	9,785,100
2026-10-02	14.04	14.09	13.54	13.59	-1.52%	10,902,800
2026-10-01	14.08	14.20	13.47	13.80	-1.99%	13,320,300
2026-09-30	14.10	14.75	14.06	14.08	+0.04%	12,617,100
2026-09-29	14.59	14.59	13.96	14.07	-2.36%	12,310,900
2026-09-28	14.95	15.01	14.37	14.41	-5.04%	13,697,500
2026-09-25	15.41	15.54	15.03	15.18	-1.30%	10,058,400
2026-09-24	15.48	15.56	15.06	15.38	-2.84%	13,906,500
2026-09-23	16.80	16.80	15.80	15.83	-6.83%	13,262,400
2026-09-22	16.89	17.10	16.24	16.99	+1.25%	12,352,100
2026-09-21	16.70	17.04	16.28	16.78	+9.17%	17,767,300
2026-09-18	15.95	16.08	15.15	15.37	-1.66%	17,292,500
2026-09-17	15.55	15.94	15.39	15.63	+3.51%	12,180,500
2026-09-16	15.68	15.69	14.88	15.10	-1.95%	15,289,400
2026-09-15	15.53	15.84	15.29	15.40	-1.97%	7,541,600
2026-09-14	15.25	16.07	15.25	15.71	+0.96%	10,589,500
2026-09-11	16.04	16.12	15.51	15.56	-2.99%	14,766,100
2026-09-10	16.95	16.97	16.00	16.04	-5.98%	17,082,000
2026-09-09	17.46	17.63	17.01	17.06	-3.40%	10,619,000
2026-09-08	17.49	18.32	17.41	17.66	+0.28%	16,995,900
2026-09-04	18.65	19.30	17.25	17.61	-0.45%	22,190,600
2026-09-03	18.05	18.18	17.60	17.69	-0.90%	7,547,500
2026-09-02	17.36	17.90	17.28	17.85	+3.42%	8,076,600
2026-09-01	17.14	17.80	16.96	17.26	-3.14%	9,871,900
2026-08-31	17.83	18.19	17.59	17.82	-0.94%	7,120,300
2026-08-28	19.45	19.73	17.80	17.99	-6.55%	12,948,700
2026-08-27	19.00	19.44	18.46	19.25	+1.74%	14,762,900
2026-08-26	19.52	20.52	18.70	18.92	-2.52%	14,635,300
2026-08-25	18.48	19.46	17.97	19.41	+6.12%	13,620,560
2026-08-24	18.71	18.94	17.68	18.29	-5.04%	14,967,260
2026-08-21	17.62	19.54	17.54	19.26	+12.57%	21,587,000
2026-08-20	17.77	17.80	16.95	17.11	-5.42%	13,201,000
2026-08-19	18.51	18.95	17.91	18.09	-2.27%	9,283,800
2026-08-18	18.39	19.50	18.22	18.51	-4.04%	8,847,900
2026-08-17	19.75	19.78	18.80	19.29	-3.55%	12,043,900
2026-08-14	18.59	20.50	18.56	20.00	+7.47%	16,530,500
2026-08-13	18.25	19.16	18.22	18.61	+1.09%	8,912,700
2026-08-12	19.25	19.41	17.95	18.41	-2.64%	11,148,700
2026-08-11	18.73	19.41	18.20	18.91	-0.68%	15,138,500
2026-08-10	19.42	19.77	18.95	19.04	-1.50%	17,425,800
2026-08-07	18.36	19.62	18.13	19.33	+11.03%	19,079,300
2026-08-06	16.54	18.01	16.42	17.41	+1.46%	10,449,100
2026-08-05	17.33	17.61	16.70	17.16	-0.67%	9,375,100
2026-08-04	16.44	17.61	16.28	17.27	+8.92%	13,881,600
2026-08-03	14.63	16.06	14.33	15.86	+6.09%	11,158,100
2026-07-31	15.27	15.37	14.19	14.95	+2.05%	11,678,700
2026-07-30	13.76	14.71	13.62	14.65	+12.09%	11,208,300
2026-07-29	13.96	14.10	12.93	13.07	-7.04%	13,484,800
2026-07-28	14.38	14.49	13.46	14.06	-5.83%	13,171,000
2026-07-27	14.28	15.30	14.25	14.93	+5.51%	8,782,200
2026-07-24	15.08	15.11	14.14	14.15	-6.54%	9,017,700
2026-07-23	15.39	15.72	14.87	15.14	-4.30%	8,482,600
2026-07-22	15.62	16.45	15.57	15.82	+0.13%	9,614,200
2026-07-21	15.47	16.05	15.29	15.80	+3.74%	9,374,508
2026-07-20	15.63	15.88	14.81	15.23	-2.68%	14,994,060
2026-07-17	15.43	16.20	15.12	15.65	-1.63%	9,797,300
2026-07-16	16.87	16.95	15.70	15.91	-8.09%	12,283,300
2026-07-15	18.08	18.33	16.89	17.31	-4.84%	8,060,100
2026-07-14	17.90	18.46	17.70	18.19	+5.69%	10,182,400
2026-07-13	17.91	18.10	16.98	17.21	-6.87%	9,208,700
2026-07-10	18.80	19.08	18.30	18.48	-2.07%	5,936,800
2026-07-09	18.52	19.28	18.27	18.87	+2.28%	8,317,800
2026-07-08	17.51	18.66	17.51	18.45	+3.77%	9,332,500
2026-07-07	18.82	18.98	17.29	17.78	-8.11%	14,191,400
2026-07-06	19.09	19.98	19.05	19.35	+1.04%	7,387,900
2026-07-02	20.19	20.74	18.54	19.15	-4.15%	14,155,200
2026-07-01	21.07	21.71	19.95	19.98	-7.41%	13,421,900
2026-06-30	21.01	21.70	20.85	21.58	+2.57%	9,009,300
2026-06-29	20.52	21.08	19.82	21.04	+2.78%	10,057,300
2026-06-26	20.02	20.71	19.89	20.47	-0.92%	17,077,500
2026-06-25	21.92	22.03	20.07	20.66	-3.55%	11,824,500
2026-06-24	22.48	22.56	21.11	21.42	-6.42%	13,174,200
2026-06-23	22.27	25.05	22.21	22.89	-5.10%	11,509,900
2026-06-22	25.00	26.07	23.84	24.12	-2.11%	16,092,000
2026-06-18	24.24	24.79	22.87	24.64	+4.63%	21,348,700
2026-06-17	21.91	24.49	21.86	23.55	+8.33%	19,811,100
2026-06-16	22.75	23.08	21.59	21.74	-5.56%	13,106,100
2026-06-15	23.30	23.70	22.90	23.02	+4.68%	13,785,400
2026-06-12	22.87	22.88	21.29	21.99	-2.53%	14,307,300
2026-06-11	20.39	22.65	20.20	22.56	+10.97%	14,367,500
2026-06-10	20.95	21.83	20.32	20.33	-2.73%	13,297,700
2026-06-09	22.27	22.70	19.89	20.90	-5.90%	22,300,100
2026-06-08	23.79	23.79	22.10	22.21	-1.16%	16,560,700
2026-06-05	25.93	26.05	22.16	22.47	-17.08%	23,688,700
2026-06-04	27.03	27.48	26.28	27.10	-3.15%	13,254,600
2026-06-03	31.30	32.80	27.57	27.98	-8.86%	22,805,500
2026-06-02	30.52	31.59	29.56	30.70	+4.32%	16,087,880
2026-06-01	27.84	30.70	27.45	29.43	+5.07%	22,258,971
2026-05-29	27.95	28.13	26.55	28.01	-0.64%	15,130,600
2026-05-28	26.45	28.59	25.79	28.19	+5.58%	15,019,400
2026-05-27	27.31	27.79	26.05	26.70	-3.71%	14,634,600
2026-05-26	25.65	28.62	25.32	27.73	+9.60%	23,513,200
2026-05-22	24.61	26.71	24.61	25.30	+4.16%	18,252,700
2026-05-21	22.92	24.95	22.80	24.29	+7.62%	17,766,900
2026-05-20	20.75	22.75	20.05	22.57	+13.05%	19,242,000
2026-05-19	20.72	20.99	19.36	19.96	-6.16%	13,350,200
2026-05-18	24.32	24.34	20.82	21.27	-12.77%	19,571,500
2026-05-15	23.80	25.50	23.58	24.39	-1.77%	13,390,800
2026-05-14	25.78	26.12	23.35	24.83	-2.32%	18,324,900
2026-05-13	25.33	26.25	24.45	25.42	-0.51%	15,775,200
2026-05-12	25.77	27.05	24.63	25.55	-2.85%	14,631,100
2026-05-11	26.24	28.01	24.88	26.30	-2.45%	19,052,000
2026-05-08	27.25	27.61	25.80	26.96	+2.20%	16,498,700
2026-05-07	28.60	28.62	25.80	26.38	-7.76%	17,947,800
2026-05-06	27.56	28.69	26.60	28.60	+4.30%	17,411,900
2026-05-05	26.10	27.65	24.79	27.42	+7.19%	24,243,900
2026-05-04	27.23	27.32	25.39	25.58	-2.85%	19,879,400
2026-05-01	25.44	26.72	24.05	26.33	+1.39%	24,643,100
2026-04-30	22.63	26.02	22.57	25.97	+17.88%	30,361,900
2026-04-29	23.00	23.09	21.46	22.03	-3.25%	12,720,900
2026-04-28	22.56	23.42	21.65	22.77	-3.15%	14,986,000
2026-04-27	21.74	23.77	21.64	23.51	+7.55%	18,612,500
2026-04-24	24.05	24.07	21.64	21.86	-5.33%	15,244,700
2026-04-23	24.98	25.35	22.32	23.09	-9.13%	19,730,800
2026-04-22	24.18	25.95	24.16	25.41	+11.20%	30,052,300
2026-04-21	22.26	24.30	22.01	22.85	+1.20%	27,923,100
2026-04-20	21.40	23.69	21.27	22.58	+13.18%	43,419,500
2026-04-17	19.62	20.88	19.22	19.95	+8.25%	19,893,800
2026-04-16	18.71	18.80	17.87	18.43	+0.44%	10,142,400
2026-04-15	17.33	18.77	17.20	18.35	+8.00%	14,991,700
2026-04-14	17.38	17.79	16.48	16.99	+1.19%	8,427,700
2026-04-13	15.71	17.05	15.47	16.79	+3.96%	9,800,100
2026-04-10	17.17	18.15	16.12	16.15	-3.41%	12,676,700
2026-04-09	16.38	17.16	16.05	16.72	-0.36%	8,693,800
2026-04-08	16.01	16.98	15.96	16.78	+14.62%	15,427,800
2026-04-07	15.29	15.34	14.22	14.64	-4.19%	12,768,100
2026-04-06	15.71	16.16	15.08	15.28	-4.02%	8,365,100
2026-04-02	14.18	16.33	14.07	15.92	+7.57%	13,202,100
2026-04-01	15.66	15.89	14.64	14.80	-2.21%	11,561,400
2026-03-31	14.63	15.22	14.37	15.13	+6.36%	13,255,300
2026-03-30	15.69	15.97	13.87	14.23	-7.72%	12,335,200
2026-03-27	15.75	15.95	15.05	15.42	-3.63%	8,794,600
2026-03-26	16.30	16.59	15.79	16.00	-3.85%	9,831,900
2026-03-25	17.11	17.60	16.44	16.64	+0.24%	9,433,600
2026-03-24	17.08	17.33	16.25	16.60	-4.54%	11,320,200
2026-03-23	16.97	17.72	16.41	17.39	+7.08%	13,864,600
2026-03-20	18.00	18.00	15.80	16.24	-8.82%	33,930,800
2026-03-19	17.82	18.13	17.28	17.81	-3.21%	11,399,700
2026-03-18	19.39	19.69	18.36	18.40	-6.50%	12,070,800
2026-03-17	19.24	20.20	19.11	19.68	+0.97%	9,665,500
2026-03-16	19.78	20.58	18.83	19.49	+0.15%	12,629,100
2026-03-13	20.06	20.58	19.13	19.46	-1.47%	11,460,500
2026-03-12	20.50	20.59	19.41	19.75	-6.35%	10,667,300
2026-03-11	20.39	21.45	20.17	21.09	+3.13%	13,560,300
2026-03-10	18.73	20.84	18.70	20.45	+9.30%	16,666,600
2026-03-09	17.33	18.91	17.11	18.71	+7.22%	11,393,200
2026-03-06	18.51	19.29	17.44	17.45	-8.64%	14,107,600
2026-03-05	19.08	19.70	18.41	19.10	+1.00%	10,233,000
2026-03-04	19.75	19.90	18.74	18.91	-2.63%	9,629,400
2026-03-03	19.59	20.41	19.08	19.42	-6.95%	10,243,700
2026-03-02	18.44	21.06	18.37	20.87	+10.42%	13,759,600
2026-02-27	19.69	19.70	18.48	18.90	-6.11%	10,920,600
2026-02-26	19.91	20.47	19.46	20.13	+0.25%	11,556,000
2026-02-25	20.53	20.75	19.76	20.08	-1.52%	11,029,100
2026-02-24	18.25	20.55	18.11	20.39	+8.52%	16,687,700
2026-02-23	16.93	18.93	16.84	18.79	+9.05%	14,887,700
2026-02-20	17.91	18.29	16.82	17.23	-6.31%	13,472,400
2026-02-19	18.09	18.44	17.33	18.39	+1.04%	19,583,400
2026-02-18	19.07	19.33	18.19	18.20	-4.31%	12,387,100
2026-02-17	19.25	19.54	18.42	19.02	-1.93%	15,183,900
2026-02-13	19.45	19.98	18.70	19.39	+1.65%	12,602,500
2026-02-12	21.21	21.25	18.69	19.08	-12.36%	31,336,500
2026-02-11	22.61	22.85	20.55	21.77	-0.50%	12,335,400
2026-02-10	23.16	23.74	21.74	21.88	-6.66%	10,085,600
2026-02-09	21.49	23.59	20.75	23.44	+7.33%	12,873,200
2026-02-06	21.44	21.99	20.50	21.84	+6.02%	17,289,800
2026-02-05	22.53	23.19	20.45	20.60	-12.45%	21,439,600
2026-02-04	26.09	26.20	22.07	23.53	-9.40%	34,313,800
2026-02-03	23.59	26.36	23.29	25.97	+17.46%	51,895,800
2026-02-02	24.25	26.02	21.79	22.11	-1.38%	48,633,500
2026-01-30	22.86	24.73	22.22	22.42	+1.59%	29,838,100
2026-01-29	22.71	22.87	21.03	22.07	-12.35%	41,577,000
2026-01-28	26.42	26.42	23.99	25.18	-4.44%	37,193,200
2026-01-27	27.00	29.69	24.77	26.35	-1.38%	49,427,400
2026-01-26	30.56	32.07	25.80	26.72	+7.87%	122,598,300
2026-01-23	23.62	25.27	21.88	24.77	+9.07%	26,609,900
2026-01-22	19.97	23.85	19.92	22.71	+17.49%	30,961,600
2026-01-21	19.90	21.64	17.78	19.33	+0.68%	24,234,500
2026-01-20	18.03	20.27	17.87	19.20	+8.54%	22,785,800
2026-01-16	16.92	17.80	16.05	17.69	+5.36%	9,708,300
2026-01-15	17.69	17.76	16.66	16.79	-8.15%	11,331,700
2026-01-14	16.67	18.47	15.73	18.28	+9.66%	16,068,000
2026-01-13	18.37	19.18	16.35	16.67	-6.03%	14,604,500
2026-01-12	17.67	18.15	16.72	17.74	+2.66%	11,991,800
2026-01-09	17.19	18.01	16.64	17.28	+3.29%	11,013,700
2026-01-08	16.74	17.62	16.26	16.73	-2.68%	7,156,500
2026-01-07	17.08	18.41	16.89	17.19	-1.88%	12,573,700
2026-01-06	16.40	18.21	16.09	17.52	+10.89%	17,567,100
2026-01-05	14.50	16.14	14.34	15.80	+11.66%	11,796,300
2026-01-02	12.28	14.41	12.17	14.15	+18.91%	11,394,900
2025-12-31	12.13	12.25	11.72	11.90	-1.90%	7,623,200
2025-12-30	12.68	12.74	12.07	12.13	-4.49%	6,886,800
2025-12-29	13.15	13.63	12.61	12.70	-6.00%	6,666,100
2025-12-26	14.48	14.52	13.00	13.51	-7.02%	8,069,900
2025-12-24	14.00	14.67	13.81	14.53	+2.98%	3,553,300
2025-12-23	13.97	14.70	13.68	14.11	+0.50%	7,646,600
2025-12-22	14.19	14.80	13.88	14.04	+1.45%	6,935,600
2025-12-19	13.31	14.02	13.30	13.84	+2.40%	23,836,200
2025-12-18	13.74	14.70	13.24	13.52	-0.33%	7,626,700
2025-12-17	14.88	15.69	13.50	13.56	-9.60%	7,721,300
2025-12-16	14.73	15.34	14.60	15.00	+0.87%	6,274,600
2025-12-15	17.01	17.43	14.78	14.87	-12.73%	9,610,100
2025-12-12	18.52	19.02	16.98	17.04	-9.22%	9,207,300
2025-12-11	16.31	18.90	16.12	18.77	+12.13%	11,862,800
2025-12-10	18.07	18.31	16.46	16.74	-4.40%	10,989,700
2025-12-09	16.75	17.74	16.24	17.51	+2.28%	7,773,200
2025-12-08	17.51	17.88	16.23	17.12	-0.58%	10,506,700
2025-12-05	16.48	17.80	16.48	17.22	-1.49%	14,110,800
2025-12-04	14.05	17.73	13.94	17.48	+24.68%	23,356,200
2025-12-03	13.49	14.24	13.09	14.02	+2.79%	7,091,200
2025-12-02	12.68	13.98	12.66	13.64	+8.34%	9,494,600
2025-12-01	13.36	13.38	12.51	12.59	-6.39%	7,911,100
2025-11-28	12.75	13.61	12.64	13.45	+8.21%	6,430,300
2025-11-26	12.14	12.60	12.06	12.43	+2.73%	6,892,000
2025-11-25	12.02	12.27	11.45	12.10	-2.18%	6,037,900
2025-11-24	12.40	12.52	12.05	12.37	+1.06%	7,793,600
2025-11-21	12.20	12.36	11.54	12.24	+0.33%	10,350,000
2025-11-20	14.21	14.68	12.19	12.20	-14.69%	14,231,500
2025-11-19	15.48	15.75	14.18	14.30	-6.29%	10,414,300
2025-11-18	14.12	15.70	14.10	15.26	+5.61%	6,333,900
2025-11-17	14.51	14.94	14.10	14.45	-0.28%	6,335,500
2025-11-14	14.30	15.06	13.93	14.49	-2.42%	9,428,200
2025-11-13	16.80	17.14	14.68	14.85	-12.23%	9,650,200
2025-11-12	17.73	18.56	16.43	16.92	-4.78%	9,221,100
2025-11-11	17.38	18.15	16.90	17.77	+3.13%	8,191,500
2025-11-10	17.65	17.75	16.60	17.23	-0.75%	11,040,300
2025-11-07	14.85	17.45	14.85	17.36	+9.73%	15,842,100
2025-11-06	16.98	17.00	15.74	15.82	-6.22%	14,555,700
2025-11-05	16.50	17.33	16.23	16.87	+3.21%	10,626,100
2025-11-04	16.17	17.27	15.73	16.34	-3.34%	11,245,700
2025-11-03	18.99	19.00	16.50	16.91	-13.06%	17,064,700
2025-10-31	19.85	20.42	18.85	19.45	-1.17%	10,642,700
2025-10-30	21.00	21.40	18.94	19.68	-2.09%	16,901,900
2025-10-29	20.23	20.85	19.37	20.10	-0.15%	11,112,500
2025-10-28	21.25	22.17	20.03	20.13	-6.81%	11,702,600
2025-10-27	21.35	21.73	20.15	21.60	-8.36%	20,550,000
2025-10-24	24.53	25.48	23.50	23.57	-2.00%	11,826,800
2025-10-23	25.09	25.48	23.83	24.05	-1.68%	7,967,100
2025-10-22	25.29	26.45	23.40	24.46	-8.49%	19,264,000
2025-10-21	29.00	29.70	26.34	26.73	-15.38%	19,274,000
2025-10-20	29.71	32.25	26.80	31.59	+13.92%	34,289,700

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Abr (+71.41%). Peor mes: Mar (-36.89%). Basado en 2 años de datos diarios (2025–2026).

Ene+32.58%
Feb-14.45%
Mar-36.89%
Abr+71.41%
May-0.48%
Jun-5.31%
Jul-2.24%
Ago+9.69%
Sep+2.36%
Oct+5.65%
Nov-20.46%
Dic-5.48%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de USA Rare Earth, Inc. (USAR)?

10.54 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de USAR?

Máximo de 34.02 y mínimo de 9.82 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de USA Rare Earth, Inc.?

Históricamente, el mes más fuerte de USAR ha sido Abr (media +71.41%) y el más débil Mar (media -36.89%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.