Coeur Mining, Inc. - CDE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.42	19.09	19.09	19.42	18.26	21.21M
December 22, 2025	19.28	18.89	18.89	19.73	18.55	25.45M
December 19, 2025	17.22	18.25	18.25	18.54	17.18	34.38M
December 18, 2025	17.12	17.12	17.12	17.71	16.91	16.66M
December 17, 2025	17.41	17.2	17.2	17.53	16.79	21.17M
December 16, 2025	16.84	16.89	16.89	17.18	16.3	15M
December 15, 2025	17.85	16.91	16.91	17.94	16.57	17.17M
December 12, 2025	18.1	17.25	17.25	18.18	16.62	23.87M
December 11, 2025	16.19	17.48	17.48	18.04	16.02	28.34M
December 10, 2025	15.9	15.97	15.97	16.21	15.38	14.85M
December 09, 2025	15.45	16.07	16.07	16.26	15.35	14.34M
December 08, 2025	15.91	15.31	15.31	15.95	15.24	12.26M
December 05, 2025	16.43	15.86	15.86	16.81	15.73	13.66M
December 04, 2025	15.95	16.1	16.1	16.12	15.65	11.15M
December 03, 2025	16.69	16.15	16.15	16.76	16.14	12.24M
December 02, 2025	16.9	16.55	16.55	17.12	15.98	14.23M
December 01, 2025	17.64	16.96	16.96	17.88	16.94	20.73M
November 28, 2025	16.7	17.27	17.27	17.29	16.36	17.18M
November 26, 2025	15.26	16.19	16.19	16.2	15.18	17.27M
November 25, 2025	14.85	15.07	15.07	15.32	14.72	16.46M
November 24, 2025	14.14	14.88	14.88	14.91	14	11.66M
November 21, 2025	13.86	13.99	13.99	14.11	13.55	19.41M
November 20, 2025	14.81	13.86	13.86	15.08	13.79	16.86M
November 19, 2025	14.79	14.7	14.7	15.17	14.21	15.65M
November 18, 2025	14.52	14.38	14.38	14.74	14.06	14.32M
November 17, 2025	14.65	14.46	14.46	15.07	14.29	14.69M
November 14, 2025	14.31	14.81	14.81	15.04	14.04	14.15M
November 13, 2025	15.92	15.11	15.11	15.95	14.82	22.54M
November 12, 2025	15.35	15.63	15.63	16.02	15.03	22.96M
November 11, 2025	15.1	15.21	15.21	15.4	14.68	16.39M
November 10, 2025	15.27	14.87	14.87	15.57	14.81	24.38M
November 07, 2025	14.34	14.69	14.69	14.78	14.25	16.24M
November 06, 2025	14.45	14.44	14.44	14.99	14.4	22.01M
November 05, 2025	14.2	14.19	14.19	14.39	13.86	20.54M
November 04, 2025	14.49	13.82	13.82	14.66	13.78	30.31M
November 03, 2025	15.94	15.14	15.14	16.07	14.87	35.02M
October 31, 2025	17.63	17.17	17.17	17.66	17.03	14.42M
October 30, 2025	16.62	17.7	17.7	18.13	16.33	15.84M
October 29, 2025	19	18.25	18.25	19	17.75	14.5M
October 28, 2025	17.34	18.28	18.28	18.43	17.2	13.76M
October 27, 2025	17.85	17.68	17.68	18.41	16.82	16.39M
October 24, 2025	18.39	18.65	18.65	19.25	18.3	11.13M
October 23, 2025	19.43	18.98	18.98	19.62	18.86	9.89M
October 22, 2025	17.63	18.98	18.98	19.23	17.5	17.28M
October 21, 2025	18.99	18.48	18.48	19.21	18.02	23.6M
October 20, 2025	22.06	22.03	22.03	22.34	21.32	9.86M
October 17, 2025	22.36	21.05	21.05	22.91	20.64	19.93M
October 16, 2025	22.67	23.1	23.1	23.62	22.16	19.07M
October 15, 2025	21.59	22.28	22.28	22.75	21.55	13.5M
October 14, 2025	20.7	20.99	20.99	21.56	20.64	12.91M
October 13, 2025	20.84	21.19	21.19	21.48	20.68	12.08M
October 10, 2025	20.49	19.56	19.56	20.8	19.2	15.96M
October 09, 2025	21.68	20.05	20.05	21.8	19.53	27.97M
October 08, 2025	19.37	21.01	21.01	21.04	19.17	19.24M
October 07, 2025	19.33	18.82	18.82	19.37	18.61	11.05M
October 06, 2025	19.14	19.34	19.34	19.69	18.93	11.73M
October 03, 2025	18.97	18.73	18.73	19.49	18.62	10.85M
October 02, 2025	19.22	18.8	18.8	19.37	17.86	13.66M
October 01, 2025	18.84	18.88	18.88	19.32	18.54	14.24M
September 30, 2025	18.08	18.76	18.76	19.12	17.95	15.69M

Coeur Mining, Inc. (CDE) NYSE