CDE: Coeur Mining Inc.

As of Friday, August 22nd, 2025

$ 12.07

+0.40 +3.43%

Open: 11.50
High: 12.30
Low: 11.50
Volume: 12,916,261
Previous Close on Thursday, August 21st, 2025

$ 11.67

+0.22 +1.92%

Open: 11.46
High: 11.75
Low: 11.41
Volume: 6,793,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 11.50 12.30 11.50 12.07 12,916,261 +0.40 +3.43
2025-08-21 11.46 11.75 11.41 11.67 6,793,418 +0.22 +1.92
2025-08-20 11.37 11.48 11.23 11.45 7,930,424 +0.19 +1.69
2025-08-19 11.72 11.87 11.23 11.26 9,775,221 -0.54 -4.58
2025-08-18 11.63 11.87 11.48 11.80 7,892,643 +0.11 +0.94
2025-08-15 11.66 11.73 11.52 11.69 32,151,688 +0.10 +0.86
2025-08-14 11.68 11.97 11.41 11.59 17,095,710 -0.24 -2.03
2025-08-13 11.85 11.92 11.58 11.83 13,128,988 -0.03 -0.25
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 12.30
On 2025-08-22		 11.23
On 2025-08-19		 0.38 3.25 11.87
On 2025-08-18		 11.23
On 2025-08-19		 -5.39 11.65
10D 12.30
On 2025-08-22		 10.92
On 2025-08-11		 0.42 3.61 11.97
On 2025-08-14		 11.23
On 2025-08-19		 -6.18 11.68
20D 12.30
On 2025-08-22		 8.57
On 2025-08-01		 2.79 30.06 11.97
On 2025-08-14		 11.23
On 2025-08-19		 -6.18 10.65
WTD 12.30
On 2025-08-22		 11.23
On 2025-08-19		 0.38 3.25 11.87
On 2025-08-18		 11.23
On 2025-08-19		 -5.39 11.65
MTD 12.30
On 2025-08-22		 8.57
On 2025-08-01		 3.38 38.90 11.97
On 2025-08-14		 11.23
On 2025-08-19		 -6.18 11.08
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

12.07 +0.40 +3.43 12,916,261