Get the Stockscreener App
4.79
4.59%
+0.21
After Hours:
4.75
-0.04
-0.84%
Coeur Mining Inc Stock (CDE) Price History
The historical daily chart and data for Coeur Mining Inc stock (CDE), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $4.79.
- Coeur Mining Inc all-time high stock price is $16.41, occurred on August 10, 2016.
- The lowest Coeur Mining Inc stock price recorded was $1.62 on January 20, 2016. Since then, Coeur Mining Inc's stock price has risen over 195.68% to $4.79 now.
- The 52-week high stock price for CDE is $5.47, representing a 14.20% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for CDE is $2.00, indicating a -58.25% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Coeur Mining Inc (CDE) stock in the beginning of 2023 was $5.10. The stock closed the year at $3.36, a loss of over -34.12% for the year.
The table below shows more information about CDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $4.83 | $4.36 | $0.47 | 7,671,635.0 | +4.59% |
| May 01, 2024 | $4.84 | $4.52 | $0.32 | 6,899,407.0 | +1.33% |
| Apr 30, 2024 | $4.77 | $4.50 | $0.27 | 9,667,699.0 | -7.94% |
| Apr 29, 2024 | $5.05 | $4.70 | $0.35 | 6,067,917.0 | -0.61% |
| Apr 26, 2024 | $4.97 | $4.74 | $0.23 | 7,271,913.0 | +2.49% |
| Apr 25, 2024 | $4.90 | $4.46 | $0.44 | 9,117,695.0 | +5.93% |
| Apr 24, 2024 | $4.66 | $4.51 | $0.15 | 5,462,451.0 | -1.52% |
| Apr 23, 2024 | $4.67 | $4.13 | $0.54 | 7,815,960.0 | +8.45% |
| Apr 22, 2024 | $4.37 | $4.03 | $0.34 | 7,734,528.0 | -5.33% |
| Apr 19, 2024 | $4.53 | $4.38 | $0.15 | 7,221,329.0 | +1.35% |
| Apr 18, 2024 | $4.68 | $4.41 | $0.27 | 5,086,366.0 | +0.23% |
| Apr 17, 2024 | $4.63 | $4.36 | $0.27 | 11,183,355.0 | +1.37% |
| Apr 16, 2024 | $4.46 | $4.20 | $0.26 | 10,542,865.0 | -2.46% |
| Apr 15, 2024 | $4.81 | $4.41 | $0.40 | 10,218,931.0 | -3.45% |
| Apr 12, 2024 | $5.47 | $4.58 | $0.89 | 21,462,416.0 | -3.13% |
| Apr 11, 2024 | $4.89 | $4.62 | $0.275 | 8,618,321.0 | +1.48% |
| Apr 10, 2024 | $4.91 | $4.48 | $0.43 | 11,872,977.0 | -4.26% |
| Apr 09, 2024 | $5.37 | $4.89 | $0.4788 | 15,045,003.0 | +4.12% |
| Apr 08, 2024 | $5.07 | $4.52 | $0.55 | 13,409,013.0 | -2.77% |
| Apr 05, 2024 | $4.93 | $4.28 | $0.655 | 17,775,453.0 | +12.21% |
| Apr 04, 2024 | $4.63 | $4.32 | $0.31 | 10,191,720.0 | -6.06% |
| Apr 03, 2024 | $4.64 | $4.03 | $0.615 | 14,555,553.0 | +10.79% |
| Apr 02, 2024 | $4.35 | $4.14 | $0.2056 | 11,355,874.0 | -0.24% |
Coeur Mining Inc Stock (CDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coeur Mining Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coeur Mining Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coeur Mining Inc Stock (CDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.84 | $4.36 | $0.48 | 22,242,677.0 | +5.97% |
| Apr, 2024 | $5.47 | $4.03 | $1.44 | 233,184,545.0 | +19.89% |
| Mar, 2024 | $3.79 | $2.54 | $1.25 | 141,446,590.0 | +45.56% |
| Feb, 2024 | $2.86 | $2.42 | $0.44 | 110,933,278.0 | -3.72% |
| Jan, 2024 | $3.34 | $2.52 | $0.82 | 144,141,484.0 | -17.48% |
Coeur Mining Inc Stock (CDE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.69 | $2.81 | $0.88 | 139,287,192.0 | +6.89% |
| Nov, 2023 | $3.08 | $2.00 | $1.08 | 129,964,415.0 | +21.51% |
| Oct, 2023 | $2.81 | $2.02 | $0.79 | 123,275,249.0 | +13.06% |
| Sep, 2023 | $2.51 | $2.04 | $0.47 | 148,857,986.0 | -7.88% |
| Aug, 2023 | $3.02 | $2.27 | $0.75 | 136,628,461.0 | -21.75% |
| Jul, 2023 | $3.40 | $2.65 | $0.75 | 95,055,553.0 | +8.45% |
| Jun, 2023 | $3.36 | $2.76 | $0.60 | 111,959,863.0 | -5.33% |
| May, 2023 | $3.67 | $2.83 | $0.84 | 120,916,018.0 | -11.76% |
| Apr, 2023 | $4.55 | $3.35 | $1.19 | 96,193,303.0 | -14.79% |
| Mar, 2023 | $4.10 | $2.83 | $1.27 | 161,056,587.0 | +27.88% |
| Feb, 2023 | $4.10 | $2.90 | $1.20 | 86,540,995.0 | -19.79% |
| Jan, 2023 | $4.27 | $3.37 | $0.90 | 86,663,043.0 | +15.77% |
Coeur Mining Inc Stock (CDE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.78 | $3.11 | $0.67 | 125,269,193.0 | -4.00% |
| Nov, 2022 | $4.35 | $3.13 | $1.22 | 120,546,055.0 | -7.41% |
| Oct, 2022 | $4.22 | $3.21 | $1.02 | 115,424,374.0 | +10.53% |
| Sep, 2022 | $3.56 | $2.59 | $0.97 | 129,369,608.0 | +23.91% |
| Aug, 2022 | $3.35 | $2.71 | $0.645 | 91,158,452.0 | -14.02% |
| Jul, 2022 | $3.24 | $2.54 | $0.70 | 98,161,883.0 | +5.59% |
| Jun, 2022 | $4.40 | $3.02 | $1.38 | 105,151,190.0 | -21.85% |
| May, 2022 | $4.09 | $3.01 | $1.08 | 126,864,878.0 | +7.16% |
| Apr, 2022 | $5.39 | $3.54 | $1.85 | 116,301,574.0 | -18.43% |
| Mar, 2022 | $5.25 | $4.18 | $1.07 | 189,080,616.0 | +3.49% |
| Feb, 2022 | $5.36 | $4.12 | $1.24 | 127,938,711.0 | -8.32% |
| Jan, 2022 | $5.54 | $4.30 | $1.24 | 90,770,811.0 | -6.94% |
1.02%
0.58%
Cap:
|
Volume (24h):