Coeur Mining Inc. (CDE)
NYSE: CDE
· Real-Time Price · USD
11.80
0.11 (0.94%)
At close: Aug 18, 2025, 3:59 PM
11.86
0.47%
After-hours: Aug 18, 2025, 08:00 PM EDT
CDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.63 | 11.87 | 11.48 | 11.80 | 11.80 | 0.94% | 7,892,645 |
| Aug 15, 2025 | 11.66 | 11.73 | 11.52 | 11.69 | 11.69 | 0.86% | 35,661,369 |
| 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 |
| Aug 7, 2025 | 10.05 | 11.31 | 9.89 | 11.28 | 11.28 | 14.05% | 28,771,539 |
| Aug 6, 2025 | 9.74 | 9.90 | 9.68 | 9.89 | 9.89 | 1.44% | 13,717,800 |
| Aug 5, 2025 | 9.20 | 9.79 | 9.11 | 9.75 | 9.75 | 5.86% | 15,811,230 |
| Aug 4, 2025 | 8.81 | 9.23 | 8.81 | 9.21 | 9.21 | 6.11% | 9,106,141 |
| Aug 1, 2025 | 8.76 | 8.93 | 8.57 | 8.68 | 8.68 | -0.12% | 11,435,109 |
| Jul 31, 2025 | 8.83 | 8.83 | 8.60 | 8.69 | 8.69 | -0.69% | 8,986,700 |
| Jul 30, 2025 | 9.02 | 9.16 | 8.66 | 8.75 | 8.75 | -4.89% | 11,969,700 |
| Jul 29, 2025 | 9.14 | 9.22 | 8.91 | 9.20 | 9.20 | 1.21% | 9,988,000 |
| Jul 28, 2025 | 9.19 | 9.20 | 8.88 | 9.09 | 9.09 | -2.05% | 8,229,800 |
| Jul 25, 2025 | 9.29 | 9.45 | 9.12 | 9.28 | 9.28 | -1.28% | 9,066,571 |
| Jul 24, 2025 | 9.33 | 9.49 | 9.23 | 9.40 | 9.40 | -1.16% | 6,150,900 |
| Jul 23, 2025 | 9.56 | 9.59 | 9.35 | 9.51 | 9.51 | -0.63% | 11,714,503 |
| Jul 22, 2025 | 9.58 | 9.64 | 9.35 | 9.57 | 9.57 | 1.16% | 8,634,046 |