USAR(USAR)
USAR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $15.41 | $15.54 | $15.03 | $15.18 | 10.06M |
| 9/24/2026 | $15.48 | $15.56 | $15.06 | $15.38 | 13.91M |
| 9/23/2026 | $16.80 | $16.80 | $15.80 | $15.83 | 13.26M |
| 9/22/2026 | $16.90 | $17.10 | $16.24 | $16.99 | 12.35M |
| 9/21/2026 | $16.70 | $17.04 | $16.28 | $16.78 | 17.77M |
| 9/18/2026 | $15.95 | $16.08 | $15.15 | $15.37 | 17.29M |
| 9/17/2026 | $15.55 | $15.94 | $15.40 | $15.63 | 12.18M |
| 9/16/2026 | $15.68 | $15.69 | $14.88 | $15.10 | 15.29M |
| 9/15/2026 | $15.53 | $15.84 | $15.29 | $15.40 | 7.54M |
| 9/14/2026 | $15.25 | $16.07 | $15.25 | $15.71 | 10.59M |
| 9/11/2026 | $16.04 | $16.12 | $15.51 | $15.56 | 14.77M |
| 9/10/2026 | $16.95 | $16.97 | $16.00 | $16.04 | 17.08M |
| 9/9/2026 | $17.46 | $17.63 | $17.01 | $17.06 | 10.62M |
| 9/8/2026 | $17.49 | $18.32 | $17.41 | $17.66 | 17.00M |
| 9/4/2026 | $18.65 | $19.30 | $17.26 | $17.61 | 22.19M |
| 9/3/2026 | $18.05 | $18.18 | $17.60 | $17.69 | 7.55M |
| 9/2/2026 | $17.36 | $17.90 | $17.28 | $17.85 | 8.08M |
| 9/1/2026 | $17.14 | $17.80 | $16.96 | $17.26 | 9.87M |
| 8/31/2026 | $17.83 | $18.19 | $17.59 | $17.82 | 7.12M |
| 8/28/2026 | $19.45 | $19.74 | $17.81 | $17.99 | 12.95M |
| 8/27/2026 | $19.00 | $19.44 | $18.46 | $19.25 | 14.76M |
| 8/26/2026 | $19.52 | $20.52 | $18.70 | $18.92 | 14.64M |
| 8/25/2026 | $18.48 | $19.47 | $17.97 | $19.41 | 13.62M |
| 8/24/2026 | $18.71 | $18.94 | $17.68 | $18.29 | 14.97M |
| 8/21/2026 | $17.62 | $19.54 | $17.54 | $19.26 | 21.59M |
| 8/20/2026 | $17.77 | $17.80 | $16.95 | $17.11 | 13.20M |
| 8/19/2026 | $18.51 | $18.95 | $17.91 | $18.09 | 9.28M |
| 8/18/2026 | $18.39 | $19.50 | $18.22 | $18.51 | 8.85M |
| 8/17/2026 | $19.75 | $19.78 | $18.81 | $19.29 | 12.04M |
| 8/14/2026 | $18.60 | $20.50 | $18.56 | $20.00 | 16.53M |
| 8/13/2026 | $18.25 | $19.16 | $18.22 | $18.61 | 8.91M |
| 8/12/2026 | $19.25 | $19.41 | $17.95 | $18.41 | 11.15M |
| 8/11/2026 | $18.73 | $19.41 | $18.20 | $18.91 | 15.14M |
| 8/10/2026 | $19.42 | $19.77 | $18.95 | $19.04 | 17.43M |
| 8/7/2026 | $18.36 | $19.62 | $18.13 | $19.33 | 19.08M |
| 8/6/2026 | $16.54 | $18.01 | $16.42 | $17.41 | 10.45M |
| 8/5/2026 | $17.33 | $17.61 | $16.70 | $17.16 | 9.38M |
| 8/4/2026 | $16.44 | $17.61 | $16.28 | $17.27 | 13.88M |
| 8/3/2026 | $14.63 | $16.06 | $14.33 | $15.86 | 11.16M |
| 7/31/2026 | $15.27 | $15.37 | $14.19 | $14.95 | 11.68M |
| 7/30/2026 | $13.76 | $14.72 | $13.62 | $14.65 | 11.21M |
| 7/29/2026 | $13.96 | $14.10 | $12.93 | $13.07 | 13.48M |
| 7/28/2026 | $14.39 | $14.49 | $13.46 | $14.06 | 13.17M |
| 7/27/2026 | $14.28 | $15.30 | $14.25 | $14.93 | 8.78M |
| 7/24/2026 | $15.08 | $15.11 | $14.14 | $14.15 | 9.02M |
| 7/23/2026 | $15.39 | $15.72 | $14.87 | $15.14 | 8.48M |
| 7/22/2026 | $15.62 | $16.45 | $15.57 | $15.82 | 9.61M |
| 7/21/2026 | $15.47 | $16.05 | $15.29 | $15.80 | 9.37M |
| 7/20/2026 | $15.63 | $15.88 | $14.82 | $15.23 | 14.99M |
| 7/17/2026 | $15.43 | $16.20 | $15.12 | $15.65 | 9.80M |
| 7/16/2026 | $16.87 | $16.95 | $15.70 | $15.91 | 12.28M |
| 7/15/2026 | $18.08 | $18.33 | $16.89 | $17.31 | 8.06M |
| 7/14/2026 | $17.90 | $18.46 | $17.70 | $18.19 | 10.18M |
| 7/13/2026 | $17.91 | $18.10 | $16.98 | $17.21 | 9.21M |
| 7/10/2026 | $18.80 | $19.08 | $18.30 | $18.48 | 5.94M |
| 7/9/2026 | $18.52 | $19.28 | $18.27 | $18.87 | 8.32M |
| 7/8/2026 | $17.51 | $18.66 | $17.51 | $18.45 | 9.33M |
| 7/7/2026 | $18.82 | $18.98 | $17.29 | $17.78 | 14.19M |
| 7/6/2026 | $19.09 | $19.98 | $19.05 | $19.35 | 7.39M |
| 7/2/2026 | $20.19 | $20.74 | $18.54 | $19.15 | 14.20M |
| 7/1/2026 | $21.07 | $21.71 | $19.95 | $19.98 | 13.42M |
| 6/30/2026 | $21.01 | $21.70 | $20.85 | $21.58 | 9.01M |
| 6/29/2026 | $20.52 | $21.08 | $19.82 | $21.04 | 10.06M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
