CDE: Coeur Mining Inc.

As of Thursday, July 2nd, 2026

$ 17.30

+0.76 +4.59%

Open: 17.25
High: 17.95
Low: 16.85
Volume: 34,790,516
Previous Close on Wednesday, July 1st, 2026

$ 16.54

+0.22 +1.35%

Open: 16.11
High: 17.12
Low: 16.11
Volume: 32,337,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 17.25 17.95 16.85 17.30 34,790,516 +0.76 +4.59
2026-07-01 16.11 17.12 16.11 16.54 32,337,572 +0.22 +1.35
2026-06-30 16.35 16.57 16.03 16.32 24,021,537 -0.01 -0.06
2026-06-29 15.98 16.41 15.82 16.33 35,299,154 +0.31 +1.94
2026-06-26 16.02 16.92 15.76 16.02 168,564,488 +0.03 +0.19
2026-06-25 15.99 16.18 15.38 15.99 36,333,309 +0.52 +3.36
2026-06-24 15.57 15.94 15.15 15.47 41,692,038 -0.85 -5.21
2026-06-23 16.68 16.69 16.12 16.32 46,469,637 -1.15 -6.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.95
On 2026-07-02		 15.76
On 2026-06-26		 1.31 8.19 16.92
On 2026-06-26		 15.82
On 2026-06-29		 -6.50 16.50
10D 18.18
On 2026-06-18		 15.15
On 2026-06-24		 -0.23 -1.31 18.18
On 2026-06-18		 15.15
On 2026-06-24		 -16.67 16.53
20D 19.47
On 2026-06-17		 15.15
On 2026-06-24		 -0.85 -4.68 19.47
On 2026-06-17		 15.15
On 2026-06-24		 -22.17 16.85
WTD 17.95
On 2026-07-02		 15.82
On 2026-06-29		 1.28 7.99 16.41
On 2026-06-29		 16.41
On 2026-06-29		 0.00 16.62
MTD 17.95
On 2026-07-02		 16.11
On 2026-07-01		 0.98 6.00 17.12
On 2026-07-01		 17.12
On 2026-07-01		 0.00 16.92
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

6.97 +0.24 +3.57 3,681,599
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
IWR

iShares Russell Midcap ETF

110.30 +0.12 +0.11 1,906,375
CDE

Coeur Mining Inc.

17.30 +0.76 +4.59 34,790,516