CDE: Coeur Mining Inc.

As of Monday, October 27th, 2025

$ 17.68

-0.97 -5.20%

Open: 17.85
High: 18.41
Low: 16.82
Volume: 16,357,884
Previous Close on Friday, October 24th, 2025

$ 18.65

-0.33 -1.74%

Open: 18.39
High: 19.25
Low: 18.30
Volume: 11,123,819

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-20 22.06 22.34 21.32 22.03 9,824,536 +0.98 +4.66
2025-10-17 22.36 22.91 20.64 21.05 19,897,964 -2.05 -8.87
2025-10-16 22.67 23.62 22.16 23.10 18,930,313 +0.82 +3.68
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 19.62
On 2025-10-23		 16.82
On 2025-10-27		 -4.35 -19.75 19.62
On 2025-10-23		 16.82
On 2025-10-27		 -14.28 18.55
10D 23.62
On 2025-10-16		 16.82
On 2025-10-27		 -3.50 -16.53 23.62
On 2025-10-16		 16.82
On 2025-10-27		 -28.77 20.22
20D 23.62
On 2025-10-16		 16.82
On 2025-10-27		 -1.05 -5.61 23.62
On 2025-10-16		 16.82
On 2025-10-27		 -28.77 19.87
WTD 18.41
On 2025-10-27		 16.82
On 2025-10-27		 -0.97 -5.20 -- -- -- 17.68
MTD 23.62
On 2025-10-16		 16.82
On 2025-10-27		 -1.08 -5.76 23.62
On 2025-10-16		 16.82
On 2025-10-27		 -28.77 19.93
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.84 +8.97 +2.95 3,838,465
KO

The Coca-Cola Company

70.06 +0.35 +0.50 13,610,891
PFE

Pfizer Inc.

24.77 +0.01 +0.04 33,827,342
VZ

Verizon Communications Inc.

39.23 +0.41 +1.06 27,447,917
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,544.59 +337.47 +0.71 426,803,216
DJTA

Dow Jones Transportation Average

15,663.16 +208.50 +1.35 126,756,736
SPX

S&P 500 Index

6,875.16 +83.47 +1.23
OEX

S&P 100 Index

3,446.42 +50.74 +1.49
NDX

NASDAQ 100 Index

25,821.55 +463.38 +1.83
NYA

NYSE Composite Index

21,789.63 +91.57 +0.42
XAX

NYSE AMEX Composite Index

7,053.10 -18.47 -0.26
RUI

RUSSELL 1000 Index

3,755.10 +44.13 +1.19
RUT

Russell 2000 Index

2,520.44 +6.97 +0.28
RUA

Russell 3000 Index

3,907.55 +44.39 +1.15
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.77 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.13 -0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 -0.21 -1.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,014.20 +219.22 +1.86
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

17.68 -0.97 -5.20 16,357,884