CDE: Coeur Mining Inc.

As of Friday, May 1st, 2026

$ 17.65

-0.32 -1.78%

Open: 17.70
High: 18.44
Low: 17.58
Volume: 16,671,194
Previous Close on Thursday, April 30th, 2026

$ 17.97

+0.64 +3.69%

Open: 18.02
High: 18.14
Low: 17.42
Volume: 31,807,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 17.70 18.44 17.58 17.65 16,671,194 -0.32 -1.78
2026-04-30 18.02 18.14 17.42 17.97 31,807,362 +0.64 +3.69
2026-04-29 17.57 17.58 17.01 17.33 19,856,904 -0.52 -2.91
2026-04-28 18.10 18.42 17.68 17.85 16,308,135 -1.03 -5.46
2026-04-27 19.09 19.18 18.76 18.88 10,501,938 -0.43 -2.23
2026-04-24 19.18 19.37 18.71 19.31 11,115,753 +0.45 +2.39
2026-04-23 18.91 19.17 18.20 18.86 15,809,911 -0.47 -2.43
2026-04-22 19.04 19.39 18.58 19.33 15,640,336 +0.89 +4.83
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 19.18
On 2026-04-27		 17.01
On 2026-04-29		 -1.66 -8.60 19.18
On 2026-04-27		 17.01
On 2026-04-29		 -11.29 17.94
10D 20.09
On 2026-04-20		 17.01
On 2026-04-29		 -2.73 -13.40 20.09
On 2026-04-20		 17.01
On 2026-04-29		 -15.33 18.54
20D 21.47
On 2026-04-14		 17.01
On 2026-04-29		 -1.44 -7.54 21.47
On 2026-04-14		 17.01
On 2026-04-29		 -20.77 19.19
WTD 19.18
On 2026-04-27		 17.01
On 2026-04-29		 -1.66 -8.60 19.18
On 2026-04-27		 17.01
On 2026-04-29		 -11.29 17.94
MTD 18.44
On 2026-05-01		 17.58
On 2026-05-01		 -0.32 -1.78 -- -- -- 17.65
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AGO

Assured Guaranty Ltd.

80.86 -1.04 -1.27 357,787
CDE

Coeur Mining Inc.

17.65 -0.32 -1.78 16,671,194