MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDE — Coeur Mining, Inc.
NYSECoeur Mining, Inc.
$17.66
+0.10(+0.57%)
- O
- 18.10
- H
- 18.16
- L
- 17.53
- V
- 28.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.66
Period Return+207.13%
Period High$27.77
Period Low$5.21
Avg Daily Volume23.63M
Total Trading Days365
CDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.10 | $18.16 | $17.53 | $17.66 | +$0.10 | +0.57% | 28,191,702 | $17.74 | $17.53 $18.16 |
| Oct 1, 2026 | $17.57 | $17.82 | $17.45 | $17.56 | $-0.04 | -0.23% | 29,946,146 | $17.58 | $17.45 $17.82 |
| Sep 30, 2026 | $18.01 | $18.27 | $17.60 | $17.60 | $-0.24 | -1.35% | 38,018,900 | $17.77 | $17.60 $18.27 |
| Sep 29, 2026 | $17.87 | $17.93 | $17.12 | $17.84 | $-0.03 | -0.17% | 42,350,825 | $17.59 | $17.12 $17.93 |
| Sep 28, 2026 | $18.17 | $18.70 | $17.87 | $17.87 | $-1.35 | -7.02% | 36,929,227 | $18.20 | $17.87 $18.70 |
| Sep 25, 2026 | $18.98 | $19.37 | $18.81 | $19.22 | +$0.28 | +1.48% | 32,212,096 | $19.22 | $18.81 $19.37 |
| Sep 24, 2026 | $19.09 | $19.24 | $18.74 | $18.94 | $-0.38 | -1.97% | 50,851,466 | $18.90 | $18.74 $19.24 |
| Sep 23, 2026 | $19.94 | $19.94 | $19.16 | $19.32 | $-1.17 | -5.71% | 43,890,674 | $19.42 | $19.16 $19.94 |
| Sep 22, 2026 | $19.49 | $20.63 | $19.44 | $20.49 | +$0.97 | +4.97% | 37,082,617 | $20.24 | $19.44 $20.63 |
| Sep 21, 2026 | $19.83 | $20.01 | $19.41 | $19.52 | $-0.24 | -1.21% | 19,677,251 | $19.57 | $19.41 $20.01 |
| Sep 18, 2026 | $20.48 | $20.48 | $19.60 | $19.76 | $-0.22 | -1.10% | 57,718,764 | $19.79 | $19.60 $20.48 |
| Sep 17, 2026 | $19.75 | $20.31 | $19.55 | $19.98 | +$1.00 | +5.27% | 45,198,940 | $20.08 | $19.55 $20.31 |
| Sep 16, 2026 | $20.33 | $20.35 | $18.48 | $18.98 | $-0.93 | -4.67% | 43,166,725 | $19.34 | $18.48 $20.35 |
| Sep 15, 2026 | $19.98 | $20.14 | $19.38 | $19.91 | +$0.03 | +0.15% | 40,167,825 | $19.74 | $19.38 $20.14 |
| Sep 14, 2026 | $19.76 | $20.18 | $19.54 | $19.88 | $-0.70 | -3.40% | 23,748,339 | $19.87 | $19.54 $20.18 |
| Sep 11, 2026 | $20.83 | $21.15 | $20.39 | $20.58 | +$0.24 | +1.18% | 17,914,490 | $20.61 | $20.39 $21.15 |
| Sep 10, 2026 | $20.24 | $20.75 | $19.92 | $20.34 | $-0.66 | -3.14% | 22,355,572 | $20.51 | $19.92 $20.75 |
| Sep 9, 2026 | $21.10 | $21.49 | $20.84 | $21.00 | +$0.34 | +1.65% | 25,256,402 | $21.10 | $20.84 $21.49 |
| Sep 8, 2026 | $21.05 | $21.35 | $20.65 | $20.66 | $-0.58 | -2.73% | 24,273,201 | $20.88 | $20.65 $21.35 |
| Sep 4, 2026 | $21.06 | $21.66 | $20.93 | $21.24 | $-0.41 | -1.89% | 32,938,193 | $21.44 | $20.93 $21.66 |
| Sep 3, 2026 | $22.14 | $22.16 | $21.21 | $21.65 | +$0.23 | +1.07% | 26,042,205 | $21.65 | $21.21 $22.16 |
| Sep 2, 2026 | $20.67 | $21.47 | $20.67 | $21.42 | +$1.22 | +6.04% | 35,847,893 | $21.22 | $20.67 $21.47 |
| Sep 1, 2026 | $19.79 | $21.10 | $19.76 | $20.20 | $-0.58 | -2.79% | 42,174,462 | $20.50 | $19.76 $21.10 |
| Aug 31, 2026 | $20.98 | $21.02 | $20.24 | $20.78 | $-0.35 | -1.66% | 38,730,955 | $20.71 | $20.24 $21.02 |
| Aug 28, 2026 | $22.35 | $22.45 | $20.86 | $21.13 | $-1.08 | -4.86% | 24,366,208 | $21.33 | $20.86 $22.45 |
| Aug 27, 2026 | $21.31 | $22.23 | $21.31 | $22.21 | +$0.77 | +3.59% | 37,711,330 | $22.06 | $21.31 $22.23 |
| Aug 26, 2026 | $21.00 | $21.55 | $20.95 | $21.44 | $-0.15 | -0.69% | 37,482,848 | $21.41 | $20.95 $21.55 |
| Aug 25, 2026 | $20.47 | $21.59 | $20.37 | $21.59 | +$0.71 | +3.40% | 44,837,415 | $21.26 | $20.37 $21.59 |
| Aug 24, 2026 | $21.26 | $21.40 | $20.36 | $20.88 | $-0.09 | -0.43% | 38,999,816 | $20.75 | $20.36 $21.40 |
| Aug 21, 2026 | $21.75 | $21.88 | $20.96 | $20.97 | $-0.14 | -0.66% | 45,810,172 | $21.13 | $20.96 $21.88 |