Coeur Mining Inc. (CDE)
NYSE: CDE
· Real-Time Price · USD
18.45
0.25 (1.37%)
At close: Sep 26, 2025, 3:59 PM
18.45
-0.03%
After-hours: Sep 26, 2025, 07:57 PM EDT
CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.22 | 18.83 | 18.15 | 18.44 | 18.44 | 1.32% | 13,862,286 |
| Sep 25, 2025 | 17.41 | 18.31 | 17.41 | 18.20 | 18.20 | 4.48% | 11,472,000 |
| Sep 24, 2025 | 18.06 | 18.52 | 17.41 | 17.42 | 17.42 | -3.38% | 15,624,600 |
| Sep 23, 2025 | 18.09 | 18.43 | 17.92 | 18.03 | 18.03 | 0.90% | 20,261,600 |
| Sep 22, 2025 | 18.15 | 18.31 | 17.16 | 17.87 | 17.87 | 2.58% | 20,722,300 |
| Sep 19, 2025 | 16.28 | 17.48 | 16.23 | 17.42 | 17.42 | 7.00% | 47,560,217 |
| Sep 18, 2025 | 16.02 | 16.29 | 15.48 | 16.28 | 16.28 | 1.75% | 12,196,500 |
| Sep 17, 2025 | 15.95 | 16.73 | 15.75 | 16.00 | 16.00 | -1.66% | 18,565,200 |
| Sep 16, 2025 | 17.15 | 17.15 | 16.27 | 16.27 | 16.27 | -3.90% | 18,268,910 |
| Sep 15, 2025 | 15.37 | 16.93 | 15.20 | 16.93 | 16.93 | 9.01% | 21,117,714 |
| Sep 12, 2025 | 15.46 | 15.75 | 15.32 | 15.53 | 15.53 | 1.04% | 12,344,926 |
| Sep 11, 2025 | 14.66 | 15.50 | 14.45 | 15.37 | 15.37 | 2.88% | 13,279,400 |
| Sep 10, 2025 | 14.51 | 14.98 | 14.42 | 14.94 | 14.94 | 4.26% | 12,853,746 |
| Sep 9, 2025 | 14.55 | 14.57 | 14.15 | 14.33 | 14.33 | -1.58% | 11,653,937 |
| Sep 8, 2025 | 14.88 | 14.93 | 14.47 | 14.56 | 14.56 | -0.75% | 16,211,201 |
| Sep 5, 2025 | 14.31 | 14.75 | 14.27 | 14.67 | 14.67 | 4.04% | 17,728,700 |
| Sep 4, 2025 | 13.76 | 14.32 | 13.74 | 14.10 | 14.10 | 0.93% | 20,113,305 |
| Sep 3, 2025 | 13.80 | 14.13 | 13.63 | 13.97 | 13.97 | 2.27% | 19,051,400 |
| Sep 2, 2025 | 13.79 | 13.79 | 12.92 | 13.66 | 13.66 | 3.88% | 20,969,300 |
| Aug 29, 2025 | 12.61 | 13.18 | 12.54 | 13.15 | 13.15 | 4.70% | 14,138,100 |