CDE: Coeur Mining Inc.

As of Friday, May 22nd, 2026

$ 17.63

-0.20 -1.12%

Open: 17.63
High: 17.75
Low: 17.15
Volume: 13,052,798
Previous Close on Thursday, May 21st, 2026

$ 17.83

+0.10 +0.56%

Open: 17.34
High: 18.24
Low: 17.22
Volume: 13,264,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 17.63 17.75 17.15 17.63 13,052,798 -0.20 -1.12
2026-05-21 17.34 18.24 17.22 17.83 13,264,699 +0.10 +0.56
2026-05-20 17.08 17.88 16.80 17.73 18,455,082 +0.97 +5.79
2026-05-19 17.03 17.23 16.55 16.76 21,988,351 -0.74 -4.23
2026-05-18 17.80 18.32 17.34 17.50 20,413,280 -0.11 -0.62
2026-05-15 18.22 18.41 17.58 17.61 36,542,667 -1.79 -9.23
2026-05-14 19.66 19.79 19.10 19.40 13,486,738 -0.34 -1.72
2026-05-13 20.08 20.25 19.27 19.74 15,047,434 -0.43 -2.13
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 18.32
On 2026-05-18		 16.55
On 2026-05-19		 0.02 0.11 18.32
On 2026-05-18		 16.55
On 2026-05-19		 -9.66 17.49
10D 20.40
On 2026-05-12		 16.55
On 2026-05-19		 -0.93 -5.01 20.40
On 2026-05-12		 16.55
On 2026-05-19		 -18.85 18.42
20D 20.40
On 2026-05-12		 16.55
On 2026-05-19		 -1.68 -8.70 20.40
On 2026-05-12		 16.55
On 2026-05-19		 -18.85 18.20
WTD 18.32
On 2026-05-18		 16.55
On 2026-05-19		 0.02 0.11 18.32
On 2026-05-18		 16.55
On 2026-05-19		 -9.66 17.49
MTD 20.40
On 2026-05-12		 16.55
On 2026-05-19		 -0.34 -1.89 20.40
On 2026-05-12		 16.55
On 2026-05-19		 -18.85 18.25
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PPG

PPG Industries Inc.

107.78 +1.15 +1.08 1,459,767
VONG

Vanguard Russell 1000 Growth ETF

128.62 +0.30 +0.23 1,123,108
FLGT

Fulgent Genetics Inc.

17.11 -0.27 -1.55 392,966
CDE

Coeur Mining Inc.

17.63 -0.20 -1.12 13,052,798