CDE: Coeur Mining Inc.

As of Thursday, July 23rd, 2026

$ 15.24

-0.60 -3.79%

Open: 15.29
High: 15.45
Low: 14.87
Volume: 44,662,462
Previous Close on Wednesday, July 22nd, 2026

$ 15.84

+0.54 +3.53%

Open: 15.60
High: 16.45
Low: 15.59
Volume: 51,114,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 15.29 15.45 14.87 15.24 44,662,462 -0.60 -3.79
2026-07-22 15.60 16.45 15.59 15.84 51,114,808 +0.54 +3.53
2026-07-21 14.62 15.31 14.50 15.30 37,819,347 +1.14 +8.05
2026-07-20 14.28 14.54 13.97 14.16 27,289,545 -0.19 -1.32
2026-07-17 14.41 14.70 13.93 14.35 31,794,930 -0.44 -2.97
2026-07-16 15.46 15.56 14.67 14.79 17,561,253 -1.12 -7.04
2026-07-15 16.03 16.49 15.39 15.91 20,429,845 -0.09 -0.56
2026-07-14 16.18 16.43 15.80 16.00 16,253,726 +0.41 +2.63
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 16.45
On 2026-07-22		 13.93
On 2026-07-17		 0.45 3.04 16.45
On 2026-07-22		 14.87
On 2026-07-23		 -9.60 14.98
10D 16.49
On 2026-07-15		 13.93
On 2026-07-17		 -0.78 -4.87 16.49
On 2026-07-15		 13.93
On 2026-07-17		 -15.52 15.32
20D 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -0.23 -1.49 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -22.40 15.80
WTD 16.45
On 2026-07-22		 13.97
On 2026-07-20		 0.89 6.20 16.45
On 2026-07-22		 14.87
On 2026-07-23		 -9.60 15.14
MTD 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -1.08 -6.62 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -22.40 15.71
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

97.50 +0.94 +0.97 400,215
SPXL

Direxion Daily S&P 500 Bull 3X Shares

260.05 -9.92 -3.67 1,827,967
AZZ

AZZ Inc.

152.84 +2.05 +1.36 304,848
IWR

iShares Russell Midcap ETF

108.85 -0.38 -0.35 1,272,739
CDE

Coeur Mining Inc.

15.24 -0.60 -3.79 44,662,462