Coeur Mining Inc (CDE) Historical Stock Data
7.39 ↓0.25 (-3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDE is up 1.07% a day on average. There have been 16 days where Coeur Mining Inc closed green and 14 days where CDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.35 | 7.39 | ↑$0.04 (0.54%) | 7.32 | 7.50 | 17.91M |
| 2025-05-13 | 7.78 | 7.64 | ↓$0.14 (-1.80%) | 7.51 | 7.84 | 14.62M |
| 2025-05-12 | 7.40 | 7.66 | ↑$0.27 (3.58%) | 7.39 | 7.70 | 22.43M |
| 2025-05-09 | 6.99 | 7.84 | ↑$0.85 (12.16%) | 6.95 | 7.85 | 27.52M |
| 2025-05-08 | 6.28 | 6.97 | ↑$0.69 (10.99%) | 6.20 | 7.05 | 31.83M |
| 2025-05-07 | 5.69 | 5.73 | ↑$0.04 (0.70%) | 5.56 | 5.82 | 15.62M |
| 2025-05-06 | 5.59 | 5.79 | ↑$0.20 (3.58%) | 5.51 | 5.80 | 15.43M |
| 2025-05-05 | 5.47 | 5.45 | ↓$0.02 (-0.37%) | 5.27 | 5.50 | 13.43M |
| 2025-05-02 | 5.46 | 5.31 | ↓$0.15 (-2.75%) | 5.21 | 5.51 | 14.05M |
| 2025-05-01 | 5.43 | 5.40 | ↓$0.03 (-0.55%) | 5.34 | 5.48 | 11.33M |
| 2025-04-30 | 5.41 | 5.55 | ↑$0.14 (2.59%) | 5.32 | 5.55 | 11.20M |
| 2025-04-29 | 5.66 | 5.53 | ↓$0.13 (-2.30%) | 5.42 | 5.71 | 16.34M |
| 2025-04-28 | 5.61 | 5.70 | ↑$0.09 (1.60%) | 5.50 | 5.70 | 10.96M |
| 2025-04-25 | 5.65 | 5.67 | ↑$0.02 (0.35%) | 5.57 | 5.73 | 10.66M |
| 2025-04-24 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.75 | 6.04 | 11.52M |
| 2025-04-23 | 5.68 | 5.86 | ↑$0.18 (3.17%) | 5.63 | 6.01 | 17.89M |
| 2025-04-22 | 6.04 | 5.75 | ↓$0.29 (-4.80%) | 5.72 | 6.10 | 17.48M |
| 2025-04-21 | 6.35 | 5.95 | ↓$0.40 (-6.30%) | 5.83 | 6.43 | 15.33M |
| 2025-04-17 | 6.18 | 6.03 | ↓$0.15 (-2.43%) | 5.96 | 6.27 | 13.17M |
| 2025-04-16 | 6.35 | 6.27 | ↓$0.08 (-1.26%) | 6.15 | 6.51 | 16.30M |
| 2025-04-15 | 6.12 | 6.10 | ↓$0.02 (-0.33%) | 6.01 | 6.19 | 15.31M |
| 2025-04-14 | 5.70 | 6.07 | ↑$0.37 (6.49%) | 5.69 | 6.10 | 15.53M |
| 2025-04-11 | 5.80 | 5.92 | ↑$0.12 (2.07%) | 5.75 | 6.10 | 19M |
| 2025-04-10 | 5.51 | 5.49 | ↓$0.02 (-0.36%) | 5.34 | 5.76 | 24.21M |
| 2025-04-09 | 5.09 | 5.58 | ↑$0.49 (9.63%) | 5.06 | 5.68 | 26.79M |
| 2025-04-08 | 5.28 | 4.81 | ↓$0.47 (-8.90%) | 4.70 | 5.37 | 20.87M |
| 2025-04-07 | 4.74 | 5.06 | ↑$0.32 (6.75%) | 4.58 | 5.39 | 23.33M |
| 2025-04-04 | 5.22 | 4.86 | ↓$0.36 (-6.90%) | 4.75 | 5.34 | 23.85M |
| 2025-04-03 | 5.18 | 5.49 | ↑$0.31 (5.98%) | 5.16 | 5.63 | 19.22M |
| 2025-04-02 | 5.55 | 5.75 | ↑$0.20 (3.60%) | 5.50 | 5.75 | 18.04M |
Create an account or log in to view more rows.
$CDE breaking out of this wedge sooner than later
$CDE shorting it
$CDE let’s go baby!
$CDE this will breakout Monday
$CDE gets me every time lol
$CDE what’s gonna happen now
$CDE news?
$CDE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CDE The United States stock market is going to crash.
$CDE I mean ... head and shoulders .....