CDE: Coeur Mining Inc.

As of Friday, August 8th, 2025

$ 11.65

+0.37 +3.28%

Open: 11.38
High: 11.72
Low: 11.20
Volume: 19,455,981
Previous Close on Thursday, August 7th, 2025

$ 11.28

+1.39 +14.05%

Open: 10.05
High: 11.31
Low: 9.89
Volume: 28,700,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 11.38 11.72 11.20 11.65 19,455,981 +0.37 +3.28
2025-08-07 10.05 11.31 9.89 11.28 28,700,529 +1.39 +14.05
2025-08-06 9.74 9.90 9.68 9.89 13,546,292 +0.14 +1.44
2025-08-05 9.20 9.79 9.11 9.75 15,749,352 +0.54 +5.86
2025-08-04 8.81 9.23 8.81 9.21 9,098,361 +0.53 +6.11
2025-08-01 8.76 8.93 8.57 8.68 11,424,913 -0.01 -0.12
2025-07-31 8.83 8.83 8.60 8.69 8,961,978 -0.06 -0.69
2025-07-30 9.02 9.16 8.66 8.75 11,851,706 -0.45 -4.89
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 11.72
On 2025-08-08		 8.81
On 2025-08-04		 2.97 34.22 9.23
On 2025-08-04		 9.23
On 2025-08-04		 0.00 10.36
10D 11.72
On 2025-08-08		 8.57
On 2025-08-01		 2.37 25.54 9.22
On 2025-07-29		 8.57
On 2025-08-01		 -7.10 9.62
20D 11.72
On 2025-08-08		 8.57
On 2025-08-01		 2.06 21.48 9.97
On 2025-07-14		 8.57
On 2025-08-01		 -14.09 9.47
WTD 11.72
On 2025-08-08		 8.81
On 2025-08-04		 2.97 34.22 9.23
On 2025-08-04		 9.23
On 2025-08-04		 0.00 10.36
MTD 11.72
On 2025-08-08		 8.57
On 2025-08-01		 2.96 34.06 8.93
On 2025-08-01		 8.93
On 2025-08-01		 0.00 10.08
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ATNI

ATN International Inc.

15.05 -1.56 -9.39 32,087
ZG

Zillow Group Inc.

77.51 -3.60 -4.44 681,146
MPW

Medical Properties Trust Inc.

4.08 -0.08 -1.92 6,040,734
CDE

Coeur Mining Inc.

11.65 +0.37 +3.28 19,455,981