CDE: Coeur Mining Inc.

As of Thursday, July 30th, 2026

$ 15.40

+0.77 +5.26%

Open: 14.95
High: 15.43
Low: 14.69
Volume: 31,057,707
Previous Close on Wednesday, July 29th, 2026

$ 14.63

-0.28 -1.88%

Open: 14.70
High: 15.18
Low: 14.02
Volume: 32,057,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 14.95 15.43 14.69 15.40 31,057,707 +0.77 +5.26
2026-07-29 14.70 15.18 14.02 14.63 32,057,483 -0.28 -1.88
2026-07-28 14.94 15.16 14.58 14.91 26,737,242 -0.45 -2.93
2026-07-27 15.33 15.47 14.82 15.36 35,486,756 +0.23 +1.52
2026-07-24 15.42 15.54 15.08 15.13 26,864,665 -0.11 -0.72
2026-07-23 15.29 15.45 14.87 15.24 44,662,462 -0.60 -3.79
2026-07-22 15.60 16.45 15.59 15.84 51,114,808 +0.54 +3.53
2026-07-21 14.62 15.31 14.50 15.30 37,819,347 +1.14 +8.05
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 15.54
On 2026-07-24		 14.02
On 2026-07-29		 0.16 1.05 15.54
On 2026-07-24		 14.02
On 2026-07-29		 -9.78 15.09
10D 16.45
On 2026-07-22		 13.93
On 2026-07-17		 0.61 4.12 16.45
On 2026-07-22		 14.02
On 2026-07-29		 -14.77 15.03
20D 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -1.14 -6.89 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -22.40 15.51
WTD 15.47
On 2026-07-27		 14.02
On 2026-07-29		 0.27 1.78 15.47
On 2026-07-27		 14.02
On 2026-07-29		 -9.37 15.08
MTD 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -0.92 -5.64 17.95
On 2026-07-02		 13.93
On 2026-07-17		 -22.40 15.56
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

15.40 +0.77 +5.26 31,057,707