CDE: Coeur Mining Inc.

As of Friday, April 24th, 2026

$ 19.31

+0.45 +2.39%

Open: 19.18
High: 19.37
Low: 18.71
Volume: 11,115,753
Previous Close on Thursday, April 23rd, 2026

$ 18.86

-0.47 -2.43%

Open: 18.91
High: 19.17
Low: 18.20
Volume: 15,809,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 19.18 19.37 18.71 19.31 11,115,753 +0.45 +2.39
2026-04-23 18.91 19.17 18.20 18.86 15,809,911 -0.47 -2.43
2026-04-22 19.04 19.39 18.58 19.33 15,640,336 +0.89 +4.83
2026-04-21 19.57 19.66 18.43 18.44 22,766,485 -1.34 -6.77
2026-04-20 19.82 20.09 19.47 19.78 13,657,985 -0.60 -2.94
2026-04-17 20.12 21.00 20.09 20.38 18,932,631 +0.87 +4.46
2026-04-16 19.94 20.02 19.28 19.51 15,856,055 -0.16 -0.81
2026-04-15 20.96 21.13 19.65 19.67 19,325,553 -1.50 -7.09
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 20.09
On 2026-04-20		 18.20
On 2026-04-23		 -1.07 -5.25 20.09
On 2026-04-20		 18.20
On 2026-04-23		 -9.41 19.14
10D 21.47
On 2026-04-14		 18.20
On 2026-04-23		 -0.93 -4.59 21.47
On 2026-04-14		 18.20
On 2026-04-23		 -15.23 19.68
20D 21.47
On 2026-04-14		 16.02
On 2026-03-27		 3.14 19.42 21.47
On 2026-04-14		 18.20
On 2026-04-23		 -15.23 19.23
WTD 20.09
On 2026-04-20		 18.20
On 2026-04-23		 -1.07 -5.25 20.09
On 2026-04-20		 18.20
On 2026-04-23		 -9.41 19.14
MTD 21.47
On 2026-04-14		 17.66
On 2026-04-02		 0.54 2.88 21.47
On 2026-04-14		 18.20
On 2026-04-23		 -15.23 19.54
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

19.31 +0.45 +2.39 11,115,753