CDE: Coeur Mining Inc.

As of Tuesday, September 1st, 2026

$ 20.20

-0.58 -2.79%

Open: 19.79
High: 21.10
Low: 19.76
Volume: 42,097,871
Previous Close on Monday, August 31st, 2026

$ 20.78

-0.35 -1.66%

Open: 20.98
High: 21.02
Low: 20.24
Volume: 38,193,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 19.79 21.10 19.76 20.20 42,097,871 -0.58 -2.79
2026-08-31 20.98 21.02 20.24 20.78 38,193,306 -0.35 -1.66
2026-08-28 22.35 22.45 20.86 21.13 24,287,055 -1.08 -4.86
2026-08-27 21.31 22.23 21.31 22.21 37,637,268 +0.77 +3.59
2026-08-26 21.00 21.55 20.95 21.44 37,203,322 -0.15 -0.69
2026-08-25 20.47 21.59 20.37 21.59 44,641,455 +0.71 +3.40
2026-08-24 21.26 21.40 20.36 20.88 38,654,525 -0.09 -0.43
2026-08-21 21.75 21.88 20.96 20.97 45,565,881 -0.14 -0.66
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 22.45
On 2026-08-28		 19.76
On 2026-09-01		 -1.39 -6.44 22.45
On 2026-08-28		 19.76
On 2026-09-01		 -11.98 21.15
10D 22.45
On 2026-08-28		 19.59
On 2026-08-19		 1.69 9.13 22.45
On 2026-08-28		 19.76
On 2026-09-01		 -11.98 21.12
20D 22.45
On 2026-08-28		 15.45
On 2026-08-06		 3.99 24.61 22.45
On 2026-08-28		 19.76
On 2026-09-01		 -11.98 19.62
WTD 21.10
On 2026-09-01		 19.76
On 2026-09-01		 -0.93 -4.40 21.02
On 2026-08-31		 21.02
On 2026-08-31		 0.00 20.49
MTD 21.10
On 2026-09-01		 19.76
On 2026-09-01		 -0.58 -2.79 -- -- -- 20.20
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
FLGT

Fulgent Genetics Inc.

19.59 +0.22 +1.14 281,496
CDE

Coeur Mining Inc.

20.20 -0.58 -2.79 42,097,871