CDE: Coeur Mining Inc.

As of Thursday, October 30th, 2025

$ 17.70

-0.55 -3.01%

Open: 16.62
High: 18.13
Low: 16.33
Volume: 15,800,410
Previous Close on Wednesday, October 29th, 2025

$ 18.25

-0.03 -0.16%

Open: 19.00
High: 19.00
Low: 17.75
Volume: 14,390,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 16.62 18.13 16.33 17.70 15,800,264 -0.55 -3.01
2025-10-29 19.00 19.00 17.75 18.25 14,390,775 -0.03 -0.16
2025-10-28 17.34 18.43 17.20 18.28 13,723,830 +0.60 +3.39
2025-10-27 17.85 18.41 16.82 17.68 16,351,651 -0.97 -5.20
2025-10-24 18.39 19.25 18.30 18.65 11,123,819 -0.33 -1.74
2025-10-23 19.43 19.62 18.86 18.98 12,953,936 0.00 0.00
2025-10-22 17.63 19.23 17.50 18.98 17,243,808 +0.50 +2.71
2025-10-21 18.99 19.21 18.02 18.48 23,527,967 -3.55 -16.11
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 19.25
On 2025-10-24		 16.33
On 2025-10-30		 -1.28 -6.74 19.25
On 2025-10-24		 16.33
On 2025-10-30		 -15.17 18.11
10D 22.91
On 2025-10-17		 16.33
On 2025-10-30		 -5.40 -23.38 22.91
On 2025-10-17		 16.33
On 2025-10-30		 -28.72 19.01
20D 23.62
On 2025-10-16		 16.33
On 2025-10-30		 -1.10 -5.85 23.62
On 2025-10-16		 16.33
On 2025-10-30		 -30.85 19.76
WTD 19.00
On 2025-10-29		 16.33
On 2025-10-30		 -0.95 -5.09 19.00
On 2025-10-29		 16.33
On 2025-10-30		 -14.05 17.98
MTD 23.62
On 2025-10-16		 16.33
On 2025-10-30		 -1.06 -5.65 23.62
On 2025-10-16		 16.33
On 2025-10-30		 -30.85 19.67
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

17.70 -0.55 -3.01 15,800,410