NYSE:CDE

Coeur Mining Stock Price (Quote)

etoro logo Buy CDE
*Your capital is at risk
$17.47
-0.0400 (-0.228%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $15.23 $19.87 Monday, 22nd Jun 2026 CDE stock ended at $17.47. This is 0.228% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 4.12% from a day low at $16.98 to a day high of $17.68.
90 days $15.23 $21.47
52 weeks $8.47 $28.00

Historical Coeur Mining Inc prices

Date Open High Low Close Volume
Jun 22, 2026 $17.11 $17.68 $16.98 $17.47 28 744 198
Jun 18, 2026 $17.73 $18.18 $17.02 $17.51 139 376 876
Jun 17, 2026 $18.86 $19.47 $17.48 $17.53 38 993 825
Jun 16, 2026 $18.90 $19.30 $18.67 $18.79 34 916 874
Jun 15, 2026 $18.59 $19.05 $18.42 $18.66 27 518 608
Jun 12, 2026 $16.59 $17.38 $16.50 $17.20 30 311 522
Jun 11, 2026 $15.40 $16.50 $15.23 $16.40 30 258 343
Jun 10, 2026 $15.62 $16.14 $15.40 $15.41 28 823 088
Jun 09, 2026 $16.95 $17.00 $15.36 $16.09 37 804 681
Jun 08, 2026 $16.85 $17.26 $16.49 $16.73 30 427 948
Jun 05, 2026 $17.80 $18.08 $16.15 $16.37 43 610 253
Jun 04, 2026 $18.60 $18.76 $18.20 $18.48 14 863 831
Jun 03, 2026 $18.51 $18.66 $17.90 $18.15 24 300 404
Jun 02, 2026 $19.36 $19.87 $18.52 $19.19 22 575 300
Jun 01, 2026 $18.76 $19.42 $18.45 $19.32 24 945 313
May 29, 2026 $18.46 $19.34 $18.31 $19.32 39 626 011
May 28, 2026 $17.57 $18.74 $17.28 $18.59 17 483 948
May 27, 2026 $17.87 $18.35 $17.75 $17.84 10 922 604
May 26, 2026 $18.03 $18.39 $17.92 $18.37 14 158 673
May 22, 2026 $17.63 $17.75 $17.15 $17.63 11 087 932
May 21, 2026 $17.34 $18.24 $17.22 $17.83 13 271 163
May 20, 2026 $17.08 $17.88 $16.80 $17.73 16 526 771
May 19, 2026 $17.03 $17.19 $16.55 $16.76 19 550 913
May 18, 2026 $17.80 $18.32 $17.35 $17.50 18 556 544
May 15, 2026 $18.22 $18.31 $17.59 $17.61 18 576 439

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CDE stock historical prices to predict future price movements?
Trend Analysis: Examine the CDE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CDE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT COEUR MINING INC
Coeur Mining
Coeur Mining, Inc. explores for precious metals in the United States, Canada, and Mexico. The company primarily explores for gold, silver, zinc, and lead properties. It holds 100% interests in the Palmarejo gold and silver mine covering an area of approximately 67,296 net acres located in the State of Chihuahua in Northern Mexico; the Rochester silver and gold mine that covers an area of approximately 43,441net acres situated in northwestern Neva...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE