CDE: Coeur Mining Inc.

As of Monday, September 21st, 2026

$ 19.52

-0.24 -1.21%

Open: 19.83
High: 20.01
Low: 19.41
Volume: 19,601,914
Previous Close on Friday, September 18th, 2026

$ 19.76

-0.22 -1.10%

Open: 20.48
High: 20.48
Low: 19.60
Volume: 57,684,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 19.83 20.01 19.41 19.52 19,601,914 -0.24 -1.21
2026-09-18 20.48 20.48 19.60 19.76 57,684,324 -0.22 -1.10
2026-09-17 19.75 20.31 19.55 19.98 45,087,020 +1.00 +5.27
2026-09-16 20.33 20.35 18.48 18.98 42,963,948 -0.93 -4.67
2026-09-15 19.98 20.14 19.38 19.91 40,169,040 +0.03 +0.15
2026-09-14 19.76 20.18 19.54 19.88 23,751,429 -0.70 -3.40
2026-09-11 20.83 21.15 20.39 20.58 17,910,775 +0.24 +1.18
2026-09-10 20.24 20.75 19.92 20.34 22,344,606 -0.66 -3.14
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 20.48
On 2026-09-18		 18.48
On 2026-09-16		 -0.36 -1.81 20.48
On 2026-09-18		 19.41
On 2026-09-21		 -5.25 19.63
10D 21.49
On 2026-09-09		 18.48
On 2026-09-16		 -1.72 -8.10 21.49
On 2026-09-09		 18.48
On 2026-09-16		 -14.01 20.06
20D 22.45
On 2026-08-28		 18.48
On 2026-09-16		 -1.45 -6.91 22.45
On 2026-08-28		 18.48
On 2026-09-16		 -17.68 20.66
WTD 20.01
On 2026-09-21		 19.41
On 2026-09-21		 -0.24 -1.21 -- -- -- 19.52
MTD 22.16
On 2026-09-03		 18.48
On 2026-09-16		 -1.26 -6.06 22.16
On 2026-09-03		 18.48
On 2026-09-16		 -16.59 20.37
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

126.13 -2.39 -1.86 1,992,912
CDE

Coeur Mining Inc.

19.52 -0.24 -1.21 19,601,914