CDE: Coeur Mining Inc.

As of Friday, January 9th, 2026

$ 20.40

+0.78 +3.98%

Open: 19.95
High: 20.53
Low: 19.68
Volume: 25,590,091
Previous Close on Thursday, January 8th, 2026

$ 19.62

+0.35 +1.82%

Open: 18.56
High: 19.65
Low: 18.52
Volume: 16,277,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 19.95 20.53 19.68 20.40 25,590,091 +0.78 +3.98
2026-01-08 18.56 19.65 18.52 19.62 16,277,070 +0.35 +1.82
2026-01-07 18.68 19.28 17.99 19.27 18,737,827 -0.36 -1.83
2026-01-06 18.79 19.65 18.62 19.63 25,255,418 +1.03 +5.54
2026-01-05 18.01 19.35 17.80 18.60 22,385,385 +1.05 +5.98
2026-01-02 18.50 18.58 16.94 17.55 20,166,392 -0.28 -1.57
2025-12-31 17.93 18.36 17.75 17.83 14,216,921 -0.26 -1.44
2025-12-30 18.79 18.88 18.04 18.09 16,684,448 -0.22 -1.20
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 20.53
On 2026-01-09		 17.80
On 2026-01-05		 2.85 16.24 19.65
On 2026-01-06		 17.99
On 2026-01-07		 -8.45 19.50
10D 20.53
On 2026-01-09		 16.94
On 2026-01-02		 1.68 8.97 19.58
On 2025-12-26		 16.94
On 2026-01-02		 -13.48 18.85
20D 20.53
On 2026-01-09		 16.02
On 2025-12-11		 4.43 27.74 19.73
On 2025-12-22		 16.94
On 2026-01-02		 -14.12 18.31
WTD 20.53
On 2026-01-09		 17.80
On 2026-01-05		 2.85 16.24 19.65
On 2026-01-06		 17.99
On 2026-01-07		 -8.45 19.50
MTD 20.53
On 2026-01-09		 16.94
On 2026-01-02		 2.57 14.41 19.65
On 2026-01-06		 17.99
On 2026-01-07		 -8.45 19.18
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

20.40 +0.78 +3.98 25,590,091