CDE: Coeur Mining Inc.

As of Tuesday, December 30th, 2025

$ 18.09

-0.22 -1.20%

Open: 18.79
High: 18.88
Low: 18.04
Volume: 16,685,572
Previous Close on Monday, December 29th, 2025

$ 18.31

-0.88 -4.59%

Open: 18.21
High: 18.68
Low: 17.75
Volume: 20,079,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 18.79 18.88 18.04 18.09 16,684,448 -0.22 -1.20
2025-12-29 18.21 18.68 17.75 18.31 20,079,182 -0.88 -4.59
2025-12-26 19.38 19.58 18.77 19.19 16,607,627 +0.47 +2.51
2025-12-24 18.80 18.87 18.08 18.72 12,126,681 -0.37 -1.94
2025-12-23 19.42 19.42 18.26 19.09 21,052,619 +0.20 +1.06
2025-12-22 19.28 19.73 18.55 18.89 24,153,807 +0.64 +3.51
2025-12-19 17.22 18.54 17.18 18.25 34,118,680 +1.13 +6.60
2025-12-18 17.12 17.71 16.91 17.12 16,497,336 -0.08 -0.47
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 19.58
On 2025-12-26		 17.75
On 2025-12-29		 -0.80 -4.24 19.58
On 2025-12-26		 17.75
On 2025-12-29		 -9.35 18.68
10D 19.73
On 2025-12-22		 16.30
On 2025-12-16		 1.18 6.98 19.73
On 2025-12-22		 17.75
On 2025-12-29		 -10.01 18.18
20D 19.73
On 2025-12-22		 15.24
On 2025-12-08		 1.13 6.66 19.73
On 2025-12-22		 17.75
On 2025-12-29		 -10.01 17.27
WTD 18.88
On 2025-12-30		 17.75
On 2025-12-29		 -1.10 -5.73 18.68
On 2025-12-29		 18.68
On 2025-12-29		 0.00 18.20
MTD 19.73
On 2025-12-22		 15.24
On 2025-12-08		 1.13 6.66 19.73
On 2025-12-22		 17.75
On 2025-12-29		 -10.01 17.27
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

259.05 +0.71 +0.27 590,542
NCLH

Norwegian Cruise Line Holdings Ltd.

22.43 +0.02 +0.09 7,283,918
CDE

Coeur Mining Inc.

18.09 -0.22 -1.20 16,685,572