Coeur Mining Inc (CDE) Historical Stock Data
4.94 ↑0.12 (2.49%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDE is up 0.88% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.88 | 4.94 | ↑$0.06 (1.23%) | 4.74 | 4.97 | 7.31M |
| 2024-04-25 | 4.54 | 4.82 | ↑$0.28 (6.17%) | 4.46 | 4.90 | 9.20M |
| 2024-04-24 | 4.59 | 4.55 | ↓$0.04 (-0.87%) | 4.51 | 4.66 | 5.57M |
| 2024-04-23 | 4.23 | 4.62 | ↑$0.39 (9.22%) | 4.13 | 4.67 | 7.83M |
| 2024-04-22 | 4.18 | 4.26 | ↑$0.08 (1.91%) | 4.03 | 4.37 | 7.74M |
| 2024-04-19 | 4.40 | 4.50 | ↑$0.10 (2.27%) | 4.38 | 4.53 | 7.27M |
| 2024-04-18 | 4.57 | 4.44 | ↓$0.13 (-2.84%) | 4.41 | 4.68 | 5.17M |
| 2024-04-17 | 4.44 | 4.43 | ↓$0.01 (-0.23%) | 4.36 | 4.63 | 11.34M |
| 2024-04-16 | 4.34 | 4.37 | ↑$0.03 (0.69%) | 4.20 | 4.46 | 10.67M |
| 2024-04-15 | 4.72 | 4.48 | ↓$0.24 (-5.08%) | 4.41 | 4.81 | 10.23M |
| 2024-04-12 | 5.23 | 4.64 | ↓$0.59 (-11.28%) | 4.58 | 5.47 | 21.48M |
| 2024-04-11 | 4.82 | 4.79 | ↓$0.03 (-0.62%) | 4.62 | 4.89 | 8.65M |
| 2024-04-10 | 4.59 | 4.72 | ↑$0.13 (2.83%) | 4.48 | 4.91 | 11.88M |
| 2024-04-09 | 5.00 | 4.93 | ↓$0.07 (-1.40%) | 4.89 | 5.37 | 15.07M |
| 2024-04-08 | 4.99 | 4.73 | ↓$0.26 (-5.21%) | 4.52 | 5.07 | 13.90M |
| 2024-04-05 | 4.40 | 4.87 | ↑$0.47 (10.68%) | 4.28 | 4.94 | 17.79M |
| 2024-04-04 | 4.55 | 4.34 | ↓$0.21 (-4.62%) | 4.32 | 4.63 | 10.21M |
| 2024-04-03 | 4.19 | 4.62 | ↑$0.43 (10.26%) | 4.03 | 4.65 | 14.59M |
| 2024-04-02 | 4.22 | 4.17 | ↓$0.05 (-1.18%) | 4.14 | 4.35 | 11.37M |
| 2024-04-01 | 4.10 | 4.18 | ↑$0.08 (1.95%) | 4.05 | 4.34 | 11.52M |
| 2024-03-28 | 3.63 | 3.77 | ↑$0.14 (3.86%) | 3.60 | 3.79 | 7.21M |
| 2024-03-27 | 3.41 | 3.57 | ↑$0.16 (4.69%) | 3.40 | 3.58 | 5.78M |
| 2024-03-26 | 3.54 | 3.38 | ↓$0.16 (-4.52%) | 3.36 | 3.57 | 5.28M |
| 2024-03-25 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.40 | 3.57 | 3.44M |
| 2024-03-22 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.31 | 3.47 | 5.23M |
| 2024-03-21 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.37 | 3.50 | 7.91M |
| 2024-03-20 | 3.04 | 3.35 | ↑$0.31 (10.20%) | 2.98 | 3.40 | 6.96M |
| 2024-03-19 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 3.01 | 3.12 | 4.98M |
| 2024-03-18 | 3.25 | 3.13 | ↓$0.12 (-3.69%) | 3.13 | 3.34 | 8.01M |
| 2024-03-15 | 3.15 | 3.26 | ↑$0.11 (3.49%) | 3.15 | 3.28 | 11.76M |
Create an account or log in to view more rows.
$CDE let’s go down baby 😉
$CDE Like if the Hedgies are fucked
$CDE Love this stock.
Light taps
$CDE hello
please hold.
$CDE cup and handle dont play
$CDE day trade is ok to buy here but sell later
$CDE the FOMO will be epic
$CDE I’ll be buying more if this dips!
$CDE added
$CDE bull trap confirmed