CDE: Coeur Mining Inc.

As of Friday, September 19th, 2025

$ 17.42

+1.14 +7.00%

Open: 16.28
High: 17.48
Low: 16.23
Volume: 47,541,385
Previous Close on Thursday, September 18th, 2025

$ 16.28

+0.28 +1.75%

Open: 16.02
High: 16.29
Low: 15.48
Volume: 12,179,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 16.28 17.48 16.23 17.42 47,541,385 +1.14 +7.00
2025-09-18 16.02 16.29 15.48 16.28 12,179,000 +0.28 +1.75
2025-09-17 15.95 16.73 15.75 16.00 18,549,284 -0.27 -1.66
2025-09-16 17.15 17.15 16.27 16.27 18,227,911 -0.66 -3.90
2025-09-15 15.37 16.93 15.20 16.93 21,027,083 +1.40 +9.01
2025-09-12 15.46 15.75 15.32 15.53 12,328,178 +0.16 +1.04
2025-09-11 14.66 15.50 14.45 15.37 13,266,305 +0.43 +2.88
2025-09-10 14.51 14.98 14.42 14.94 12,777,268 +0.61 +4.26
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 17.48
On 2025-09-19		 15.20
On 2025-09-15		 1.89 12.17 17.15
On 2025-09-16		 15.48
On 2025-09-18		 -9.74 16.58
10D 17.48
On 2025-09-19		 14.15
On 2025-09-09		 2.75 18.75 17.15
On 2025-09-16		 15.48
On 2025-09-18		 -9.74 15.76
20D 17.48
On 2025-09-19		 11.50
On 2025-08-22		 5.75 49.27 17.15
On 2025-09-16		 15.48
On 2025-09-18		 -9.74 14.44
WTD 17.48
On 2025-09-19		 15.20
On 2025-09-15		 1.89 12.17 17.15
On 2025-09-16		 15.48
On 2025-09-18		 -9.74 16.58
MTD 17.48
On 2025-09-19		 12.92
On 2025-09-02		 4.27 32.47 17.15
On 2025-09-16		 15.48
On 2025-09-18		 -9.74 15.29
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
APD

Air Products and Chemicals Inc.

290.15 -2.30 -0.79 1,374,415
SCO

ProShares UltraShort Bloomberg Crude Oil

17.56 +0.54 +3.17 1,977,959
CHH

Choice Hotels International Inc.

110.91 +1.05 +0.96 680,532
CDE

Coeur Mining Inc.

17.42 +1.14 +7.00 47,541,385