Coeur Mining, Inc. (FRA:CDM1)
Germany · Delayed Price · Currency is EUR 7.49
-0.17 (-2.22%)
Last updated: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.51 | 7.60 | 7.45 | 7.45 | - | -2.72% | 1,801 |
| Jul 31, 2025 | 7.66 | 7.66 | 7.62 | 7.66 | - | 0.10% | 1,000 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.65 | 7.65 | - | -1.97% | 300 |
| Jul 29, 2025 | 7.79 | 7.82 | 7.73 | 7.80 | - | -0.81% | 1,300 |
| Jul 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | -0.35% | 1,300 |
| Jul 25, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | - | -1.30% | 1,300 |
| Jul 24, 2025 | 7.98 | 8.00 | 7.88 | 8.00 | - | -1.09% | 1,300 |
| Jul 23, 2025 | 8.09 | 8.20 | 8.03 | 8.09 | - | -0.49% | 1,445 |
| Jul 22, 2025 | 8.05 | 8.13 | 8.03 | 8.13 | - | -0.51% | 800 |
| Jul 21, 2025 | 7.82 | 8.17 | 7.82 | 8.17 | - | 3.60% | 1,540 |
| Jul 18, 2025 | 7.90 | 7.90 | 7.80 | 7.89 | - | 2.39% | 2,958 |
| Jul 17, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | - | -1.00% | 800 |
| Jul 16, 2025 | 7.87 | 7.88 | 7.78 | 7.78 | - | -1.94% | 800 |
| Jul 15, 2025 | 8.11 | 8.30 | 7.93 | 7.93 | - | -3.74% | 1,600 |
| Jul 14, 2025 | 8.29 | 8.43 | 8.17 | 8.24 | - | 0.51% | 5,652 |
| Jul 11, 2025 | 7.77 | 8.24 | 7.77 | 8.20 | - | 6.00% | 3,710 |
| Jul 10, 2025 | 7.63 | 7.74 | 7.63 | 7.74 | - | 3.37% | 104 |
| Jul 9, 2025 | 7.49 | 7.53 | 7.48 | 7.48 | - | -2.14% | - |
| Jul 8, 2025 | 8.05 | 8.09 | 7.65 | 7.65 | - | 0.95% | 6,050 |
| Jul 7, 2025 | 7.60 | 7.60 | 7.58 | 7.58 | - | -1.38% | 330 |
| Jul 4, 2025 | 7.69 | 7.69 | 7.66 | 7.68 | - | 1.75% | 330 |
| Jul 3, 2025 | 7.64 | 7.66 | 7.55 | 7.55 | - | -1.05% | - |
| Jul 2, 2025 | 7.54 | 7.63 | 7.54 | 7.63 | - | -0.05% | - |
| Jul 1, 2025 | 7.48 | 7.63 | 7.48 | 7.63 | - | 2.50% | - |
| Jun 30, 2025 | 7.43 | 7.63 | 7.43 | 7.45 | - | -0.37% | 330 |
| Jun 27, 2025 | 7.64 | 7.64 | 7.36 | 7.48 | - | -0.40% | 257 |
| Jun 26, 2025 | 7.57 | 7.57 | 7.51 | 7.51 | - | -0.77% | - |
| Jun 25, 2025 | 7.64 | 7.64 | 7.56 | 7.56 | - | 0.05% | 1,360 |
| Jun 24, 2025 | 7.70 | 7.71 | 7.56 | 7.56 | - | -1.31% | - |
| Jun 23, 2025 | 7.66 | 7.67 | 7.66 | 7.66 | - | -0.93% | - |
| Jun 20, 2025 | 7.80 | 7.81 | 7.61 | 7.73 | - | -1.30% | 1,360 |
| Jun 19, 2025 | 7.84 | 7.84 | 7.83 | 7.83 | - | -2.78% | - |
| Jun 18, 2025 | 8.00 | 8.06 | 8.00 | 8.06 | - | 1.77% | 1,250 |
| Jun 17, 2025 | 7.84 | 7.92 | 7.80 | 7.92 | - | 0.33% | 1,050 |
| Jun 16, 2025 | 7.97 | 7.99 | 7.89 | 7.89 | - | -1.65% | 1,050 |
| Jun 13, 2025 | 7.89 | 8.02 | 7.89 | 8.02 | - | -0.67% | 2,750 |
| Jun 12, 2025 | 7.96 | 8.08 | 7.80 | 8.08 | - | 0.05% | 2,750 |
| Jun 11, 2025 | 7.99 | 8.18 | 7.89 | 8.07 | - | 0.10% | 5,796 |
| Jun 10, 2025 | 8.22 | 8.22 | 8.07 | 8.07 | - | -1.75% | 3,102 |
| Jun 9, 2025 | 8.26 | 8.26 | 8.20 | 8.21 | - | -2.84% | 250 |
| Jun 6, 2025 | 8.34 | 8.50 | 8.34 | 8.45 | - | 1.17% | 7,387 |
| Jun 5, 2025 | 7.78 | 8.36 | 7.76 | 8.35 | - | 8.55% | 2,788 |
| Jun 4, 2025 | 7.67 | 7.82 | 7.64 | 7.69 | - | - | 1,482 |
| Jun 3, 2025 | 7.37 | 7.81 | 7.37 | 7.69 | - | 2.61% | 5,520 |
| Jun 2, 2025 | 7.09 | 7.65 | 7.09 | 7.50 | - | 6.48% | 8,625 |
| May 30, 2025 | 7.06 | 7.19 | 7.04 | 7.04 | - | -4.19% | 500 |
| May 29, 2025 | 7.31 | 7.39 | 7.31 | 7.35 | - | -1.21% | 476 |
| May 28, 2025 | 7.13 | 7.44 | 7.13 | 7.44 | - | 2.37% | 2,800 |
| May 27, 2025 | 6.78 | 7.29 | 6.71 | 7.27 | - | 6.35% | 3,000 |
| May 26, 2025 | 6.91 | 6.96 | 6.83 | 6.83 | - | -0.50% | 7,900 |