CDE: Coeur Mining Inc.

As of Friday, April 10th, 2026

$ 20.24

+0.52 +2.64%

Open: 19.94
High: 20.32
Low: 19.87
Volume: 17,937,079
Previous Close on Thursday, April 9th, 2026

$ 19.72

-- 0 0%

Open: 19.76
High: 20.16
Low: 19.13
Volume: 18,132,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 19.94 20.32 19.87 20.24 17,937,079 +0.52 +2.64
2026-04-09 19.76 20.16 19.13 19.72 18,132,956 0.00 0.00
2026-04-08 20.75 20.89 19.44 19.72 21,354,534 +0.72 +3.79
2026-04-07 18.50 19.06 18.22 19.00 18,859,404 +0.41 +2.21
2026-04-06 19.14 19.26 18.48 18.59 17,631,024 -0.50 -2.62
2026-04-02 17.88 19.22 17.66 19.09 25,024,321 -0.02 -0.10
2026-04-01 19.09 20.12 18.79 19.11 35,086,905 +0.34 +1.81
2026-03-31 17.07 18.80 16.76 18.77 40,493,152 +2.27 +13.76
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 20.89
On 2026-04-08		 18.22
On 2026-04-07		 1.15 6.02 20.89
On 2026-04-08		 19.13
On 2026-04-09		 -8.43 19.45
10D 20.89
On 2026-04-08		 16.02
On 2026-03-27		 4.07 25.17 20.12
On 2026-04-01		 17.66
On 2026-04-02		 -12.23 18.79
20D 21.56
On 2026-03-13		 16.02
On 2026-03-27		 -1.45 -6.69 21.56
On 2026-03-13		 16.02
On 2026-03-27		 -25.70 18.77
WTD 20.89
On 2026-04-08		 18.22
On 2026-04-07		 1.15 6.02 20.89
On 2026-04-08		 19.13
On 2026-04-09		 -8.43 19.45
MTD 20.89
On 2026-04-08		 17.66
On 2026-04-02		 1.47 7.83 20.12
On 2026-04-01		 17.66
On 2026-04-02		 -12.23 19.35
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

20.24 +0.52 +2.64 17,937,079