CDE: Coeur Mining Inc.

As of Thursday, August 14th, 2025

$ 11.59

-0.24 -2.03%

Open: 11.68
High: 11.97
Low: 11.41
Volume: 17,095,710
Previous Close on Wednesday, August 13th, 2025

$ 11.83

-0.03 -0.25%

Open: 11.85
High: 11.92
Low: 11.58
Volume: 13,128,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 11.68 11.97 11.41 11.59 17,095,710 -0.24 -2.03
2025-08-13 11.85 11.92 11.58 11.83 13,128,988 -0.03 -0.25
2025-08-12 11.69 11.86 11.60 11.86 12,307,195 +0.25 +2.15
2025-08-11 11.05 11.76 10.92 11.61 15,428,084 -0.04 -0.34
2025-08-08 11.38 11.72 11.20 11.65 19,455,981 +0.37 +3.28
2025-08-07 10.05 11.31 9.89 11.28 28,700,529 +1.39 +14.05
2025-08-06 9.74 9.90 9.68 9.89 13,546,292 +0.14 +1.44
2025-08-05 9.20 9.79 9.11 9.75 15,749,352 +0.54 +5.86
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 11.97
On 2025-08-14		 10.92
On 2025-08-11		 0.31 2.75 11.72
On 2025-08-08		 11.72
On 2025-08-08		 0.00 11.71
10D 11.97
On 2025-08-14		 8.57
On 2025-08-01		 2.90 33.37 8.93
On 2025-08-01		 8.93
On 2025-08-01		 0.00 10.74
20D 11.97
On 2025-08-14		 8.57
On 2025-08-01		 2.41 26.25 9.75
On 2025-07-21		 8.57
On 2025-08-01		 -12.14 9.97
WTD 11.97
On 2025-08-14		 10.92
On 2025-08-11		 -0.06 -0.52 11.76
On 2025-08-11		 11.76
On 2025-08-11		 0.00 11.72
MTD 11.97
On 2025-08-14		 8.57
On 2025-08-01		 2.90 33.37 8.93
On 2025-08-01		 8.93
On 2025-08-01		 0.00 10.74
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

11.59 -0.24 -2.03 17,095,710