Coeur Mining Inc. (CDE)
NYSE: CDE
· Real-Time Price · USD
14.67
0.57 (4.04%)
At close: Sep 05, 2025, 3:59 PM
14.72
0.34%
After-hours: Sep 05, 2025, 07:56 PM EDT
CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.31 | 14.75 | 14.27 | 14.67 | 14.67 | 4.04% | 17,506,213 |
| 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 |
| Aug 28, 2025 | 12.57 | 12.70 | 12.46 | 12.56 | 12.56 | 0.72% | 11,348,500 |
| Aug 27, 2025 | 12.14 | 12.56 | 12.05 | 12.47 | 12.47 | 1.38% | 10,839,700 |
| Aug 26, 2025 | 12.09 | 12.33 | 12.05 | 12.30 | 12.30 | 1.32% | 9,265,400 |
| Aug 25, 2025 | 12.12 | 12.31 | 12.06 | 12.14 | 12.14 | 0.58% | 7,915,300 |
| Aug 22, 2025 | 11.50 | 12.30 | 11.50 | 12.07 | 12.07 | 3.43% | 12,927,342 |
| Aug 21, 2025 | 11.46 | 11.75 | 11.41 | 11.67 | 11.67 | 1.92% | 6,797,931 |
| Aug 20, 2025 | 11.37 | 11.48 | 11.23 | 11.45 | 11.45 | 1.69% | 7,933,920 |
| Aug 19, 2025 | 11.72 | 11.87 | 11.23 | 11.26 | 11.26 | -4.58% | 9,778,531 |
| Aug 18, 2025 | 11.63 | 11.87 | 11.48 | 11.80 | 11.80 | 0.94% | 7,903,200 |
| Aug 15, 2025 | 11.66 | 11.73 | 11.52 | 11.69 | 11.69 | 0.86% | 35,661,400 |
| Aug 14, 2025 | 11.68 | 11.97 | 11.41 | 11.59 | 11.59 | -2.03% | 17,614,811 |
| Aug 13, 2025 | 11.85 | 11.92 | 11.58 | 11.83 | 11.83 | -0.25% | 13,133,700 |
| Aug 12, 2025 | 11.69 | 11.86 | 11.60 | 11.86 | 11.86 | 2.07% | 12,526,261 |
| Aug 11, 2025 | 11.05 | 11.76 | 10.92 | 11.62 | 11.62 | -0.26% | 15,475,603 |
| Aug 8, 2025 | 11.38 | 11.72 | 11.20 | 11.65 | 11.65 | 3.28% | 19,464,934 |