CDE: Coeur Mining Inc.

As of Monday, February 9th, 2026

$ 23.03

+1.59 +7.42%

Open: 21.86
High: 23.09
Low: 21.63
Volume: 25,091,483
Previous Close on Friday, February 6th, 2026

$ 21.44

+2.33 +12.19%

Open: 20.31
High: 21.47
Low: 20.27
Volume: 24,411,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 21.86 23.09 21.63 23.03 25,091,453 +1.59 +7.42
2026-02-06 20.31 21.47 20.27 21.44 24,411,288 +2.33 +12.19
2026-02-05 19.87 20.52 19.08 19.11 30,222,697 -1.64 -7.90
2026-02-04 22.03 22.13 19.70 20.75 31,321,429 -0.51 -2.40
2026-02-03 21.99 22.00 20.44 21.26 33,753,111 +0.94 +4.63
2026-02-02 20.22 20.95 19.66 20.32 25,594,170 -0.12 -0.59
2026-01-30 21.54 22.97 20.02 20.44 46,909,365 -4.13 -16.81
2026-01-29 26.30 26.50 23.50 24.57 44,588,752 -1.05 -4.10
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 23.09
On 2026-02-09		 19.08
On 2026-02-05		 2.71 13.34 22.13
On 2026-02-04		 19.08
On 2026-02-05		 -13.78 21.12
10D 26.57
On 2026-01-28		 19.08
On 2026-02-05		 -2.42 -9.51 26.57
On 2026-01-28		 19.08
On 2026-02-05		 -28.19 22.23
20D 27.77
On 2026-01-26		 19.08
On 2026-02-05		 2.63 12.89 27.77
On 2026-01-26		 19.08
On 2026-02-05		 -31.29 22.62
WTD 23.09
On 2026-02-09		 21.63
On 2026-02-09		 1.59 7.42 -- -- -- 23.03
MTD 23.09
On 2026-02-09		 19.08
On 2026-02-05		 2.59 12.67 22.13
On 2026-02-04		 19.08
On 2026-02-05		 -13.78 20.99
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

102.11 +0.33 +0.32 1,174,760
EBAY

Ebay Inc.

87.36 +0.81 +0.94 4,810,745
ENSG

The Ensign Group Inc.

199.29 +1.49 +0.75 750,014
ZBRA

Zebra Technologies Corporation

257.79 +6.39 +2.54 70,142
CDE

Coeur Mining Inc.

23.03 +1.59 +7.42 25,091,483