CDE: Coeur Mining Inc.

As of Friday, September 11th, 2026

$ 20.58

+0.24 +1.18%

Open: 20.83
High: 21.15
Low: 20.39
Volume: 17,910,775
Previous Close on Thursday, September 10th, 2026

$ 20.34

-0.66 -3.14%

Open: 20.24
High: 20.75
Low: 19.92
Volume: 22,344,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 20.83 21.15 20.39 20.58 17,910,775 +0.24 +1.18
2026-09-10 20.24 20.75 19.92 20.34 22,344,606 -0.66 -3.14
2026-09-09 21.10 21.49 20.84 21.00 25,207,741 +0.34 +1.65
2026-09-08 21.05 21.35 20.65 20.66 24,270,584 -0.58 -2.73
2026-09-04 21.06 21.66 20.93 21.24 32,896,598 -0.41 -1.89
2026-09-03 22.14 22.16 21.21 21.65 25,948,709 +0.23 +1.07
2026-09-02 20.67 21.47 20.67 21.42 35,842,688 +1.22 +6.04
2026-09-01 19.79 21.10 19.76 20.20 42,097,871 -0.58 -2.79
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 21.66
On 2026-09-04		 19.92
On 2026-09-10		 -1.07 -4.94 21.66
On 2026-09-04		 19.92
On 2026-09-10		 -8.01 20.76
10D 22.45
On 2026-08-28		 19.76
On 2026-09-01		 -1.63 -7.34 22.45
On 2026-08-28		 19.76
On 2026-09-01		 -11.98 20.90
20D 22.45
On 2026-08-28		 18.49
On 2026-08-18		 2.13 11.54 22.45
On 2026-08-28		 19.76
On 2026-09-01		 -11.98 20.74
WTD 21.49
On 2026-09-09		 19.92
On 2026-09-10		 -0.66 -3.11 21.49
On 2026-09-09		 19.92
On 2026-09-10		 -7.31 20.65
MTD 22.16
On 2026-09-03		 19.76
On 2026-09-01		 -0.20 -0.96 22.16
On 2026-09-03		 19.92
On 2026-09-10		 -10.09 20.89
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
EWT

iShares MSCI Taiwan ETF

110.91 +1.99 +1.83 2,234,371
BLV

Vanguard Long-Term Bond ETF

64.84 +0.01 +0.02 963,746
CDE

Coeur Mining Inc.

20.58 +0.24 +1.18 17,910,775