CDE: Coeur Mining Inc.

As of Friday, October 30th, 2026

$ 13.12

-0.92 -6.55%

Open: 13.17
High: 13.34
Low: 12.71
Volume: 44,180,374
Previous Close on Thursday, October 29th, 2026

$ 14.04

-0.38 -2.64%

Open: 13.95
High: 14.18
Low: 13.84
Volume: 35,427,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 13.17 13.34 12.71 13.12 44,180,374 -0.92 -6.55
2026-10-29 13.95 14.18 13.84 14.04 35,427,020 -0.38 -2.64
2026-10-28 14.15 14.43 13.93 14.42 38,119,344 +0.21 +1.48
2026-10-27 13.68 14.23 13.65 14.21 26,770,481 +0.57 +4.18
2026-10-26 13.51 13.79 13.12 13.64 38,955,525 +0.19 +1.41
2026-10-23 13.75 13.77 13.16 13.45 39,229,570 -0.43 -3.10
2026-10-22 14.49 14.50 13.78 13.88 39,955,655 -1.25 -8.26
2026-10-21 15.30 15.45 14.86 15.13 35,535,321 0.00 0.00
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 14.43
On 2026-10-28		 12.71
On 2026-10-30		 -0.33 -2.45 14.43
On 2026-10-28		 12.71
On 2026-10-30		 -11.92 13.89
10D 15.89
On 2026-10-20		 12.71
On 2026-10-30		 -2.35 -15.19 15.89
On 2026-10-20		 12.71
On 2026-10-30		 -20.01 14.24
20D 17.86
On 2026-10-05		 12.71
On 2026-10-30		 -4.54 -25.71 17.86
On 2026-10-05		 12.71
On 2026-10-30		 -28.84 15.30
WTD 14.43
On 2026-10-28		 12.71
On 2026-10-30		 -0.33 -2.45 14.43
On 2026-10-28		 12.71
On 2026-10-30		 -11.92 13.89
MTD 18.16
On 2026-10-02		 12.71
On 2026-10-30		 -4.48 -25.45 18.16
On 2026-10-02		 12.71
On 2026-10-30		 -29.99 15.51
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

13.12 -0.92 -6.55 44,180,374