CDE: Coeur Mining Inc.

As of Friday, July 17th, 2026

$ 14.35

-0.44 -2.97%

Open: 14.41
High: 14.70
Low: 13.93
Volume: 31,794,930
Previous Close on Thursday, July 16th, 2026

$ 14.79

-1.12 -7.04%

Open: 15.46
High: 15.56
Low: 14.67
Volume: 17,561,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 14.41 14.70 13.93 14.35 31,794,930 -0.44 -2.97
2026-07-16 15.46 15.56 14.67 14.79 17,561,253 -1.12 -7.04
2026-07-15 16.03 16.49 15.39 15.91 20,429,845 -0.09 -0.56
2026-07-14 16.18 16.43 15.80 16.00 16,253,726 +0.41 +2.63
2026-07-13 15.57 15.72 15.32 15.59 11,201,597 -0.39 -2.44
2026-07-10 15.99 16.14 15.70 15.98 9,923,823 -0.04 -0.25
2026-07-09 15.74 16.18 15.51 16.02 16,302,200 +0.78 +5.12
2026-07-08 15.58 15.90 14.83 15.24 33,476,995 -0.80 -4.99
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 16.49
On 2026-07-15		 13.93
On 2026-07-17		 -1.63 -10.20 16.49
On 2026-07-15		 13.93
On 2026-07-17		 -15.52 15.33
10D 17.65
On 2026-07-06		 13.93
On 2026-07-17		 -2.95 -17.05 17.65
On 2026-07-06		 13.93
On 2026-07-17		 -21.08 15.69
20D 18.18
On 2026-06-18		 13.93
On 2026-07-17		 -3.18 -18.14 18.18
On 2026-06-18		 13.93
On 2026-07-17		 -23.38 16.11
WTD 16.49
On 2026-07-15		 13.93
On 2026-07-17		 -1.63 -10.20 16.49
On 2026-07-15		 13.93
On 2026-07-17		 -15.52 15.33
MTD 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -1.97 -12.07 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -22.40 15.90
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

14.35 -0.44 -2.97 31,794,930