Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
18.44
+0.24 (1.32%)
At close: Sep 26, 2025, 4:00 PM EDT
18.45
+0.01 (0.05%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Coeur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.22 | 18.83 | 18.16 | 18.44 | 18.44 | 1.32% | 13,874,077 |
| Sep 25, 2025 | 17.41 | 18.31 | 17.41 | 18.20 | 18.20 | 4.48% | 11,471,978 |
| Sep 24, 2025 | 18.06 | 18.53 | 17.41 | 17.42 | 17.42 | -3.38% | 15,624,569 |
| Sep 23, 2025 | 18.09 | 18.44 | 17.92 | 18.03 | 18.03 | 0.90% | 20,261,555 |
| Sep 22, 2025 | 18.15 | 18.31 | 17.16 | 17.87 | 17.87 | 2.58% | 20,722,291 |
| 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% | 12,196,469 |
| Sep 17, 2025 | 15.95 | 16.73 | 15.75 | 16.00 | 16.00 | -1.66% | 18,565,195 |
| 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% | 13,279,359 |
| 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% | 17,728,674 |
| 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% | 18,787,119 |
| Sep 2, 2025 | 13.79 | 13.79 | 12.92 | 13.66 | 13.66 | 3.88% | 20,969,256 |
| Aug 29, 2025 | 12.61 | 13.18 | 12.54 | 13.15 | 13.15 | 4.70% | 14,138,067 |
| Aug 28, 2025 | 12.57 | 12.70 | 12.46 | 12.56 | 12.56 | 0.72% | 11,348,495 |
| Aug 27, 2025 | 12.14 | 12.56 | 12.05 | 12.47 | 12.47 | 1.38% | 10,839,652 |
| Aug 26, 2025 | 12.09 | 12.33 | 12.05 | 12.30 | 12.30 | 1.32% | 9,265,371 |
| Aug 25, 2025 | 12.12 | 12.31 | 12.06 | 12.14 | 12.14 | 0.58% | 7,915,260 |
| 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% | 7,903,171 |
| 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% | 13,133,661 |
| Aug 12, 2025 | 11.69 | 11.86 | 11.60 | 11.86 | 11.86 | 2.15% | 12,526,261 |
| Aug 11, 2025 | 11.05 | 11.76 | 10.92 | 11.61 | 11.61 | -0.34% | 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% | 13,717,774 |
| 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% | 8,986,674 |
| Jul 30, 2025 | 9.02 | 9.16 | 8.66 | 8.75 | 8.75 | -4.89% | 11,969,658 |
| Jul 29, 2025 | 9.14 | 9.22 | 8.92 | 9.20 | 9.20 | 1.21% | 9,987,985 |
| Jul 28, 2025 | 9.19 | 9.20 | 8.88 | 9.09 | 9.09 | -2.05% | 8,229,769 |
| 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% | 6,150,899 |
| 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 |
| Jul 21, 2025 | 9.24 | 9.75 | 9.24 | 9.46 | 9.46 | 4.19% | 11,260,811 |
| Jul 18, 2025 | 9.23 | 9.26 | 9.05 | 9.08 | 9.08 | -1.09% | 8,395,534 |