Skip to main content
logo
Coeur Mining, Inc. (CDE)
NYSE: CDE · Real-Time Price · USD
24.06
+1.47 (6.51%)
At close: Feb 19, 2026, 4:00 PM EST
24.10
+0.04 (0.17%)
After-hours: Feb 19, 2026, 6:09 PM EST

Coeur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202622.6524.7322.4924.0624.066.51%29,562,415
Feb 18, 202622.5823.2122.2222.5922.593.58%21,409,052
Feb 17, 202621.4422.0720.5821.8121.81-2.72%23,743,757
Feb 13, 202621.1722.5521.0922.4222.427.07%20,386,374
Feb 12, 202622.9523.0820.9120.9420.94-9.27%23,290,543
Feb 11, 202623.6623.7122.0523.0823.081.05%16,571,193
Feb 10, 202622.7023.4622.6322.8422.84-0.83%15,131,320
Feb 9, 202621.8623.0921.6323.0323.037.42%25,088,863
Feb 6, 202620.3121.4720.2721.4421.4412.19%24,399,638
Feb 5, 202619.8720.5219.0819.1119.11-7.90%30,079,547
Feb 4, 202622.0322.1319.7020.7520.75-2.40%31,315,598
Feb 3, 202621.9922.0020.4421.2621.264.63%33,749,664
Feb 2, 202620.2220.9519.6620.3220.32-0.59%25,592,124
Jan 30, 202621.5422.9720.0220.4420.44-16.81%46,479,176
Jan 29, 202626.3026.5023.5024.5724.57-4.10%44,555,613
Jan 28, 202626.0826.5724.4825.6225.62-0.35%32,954,432
Jan 27, 202625.7025.8124.0525.7125.711.02%31,850,510
Jan 26, 202627.6727.7725.2725.4525.45-2.53%39,027,125
Jan 23, 202625.8526.5025.2426.1126.111.32%25,962,122
Jan 22, 202623.1625.8423.1625.7725.7712.48%36,639,650
Jan 21, 202623.2823.6322.4822.9122.910.17%31,724,906
Jan 20, 202623.2523.5522.4322.8722.871.28%32,712,373
Jan 16, 202621.1522.6020.5622.5822.586.41%29,124,543
Jan 15, 202620.5421.3520.1721.2221.222.22%18,445,772
Jan 14, 202621.5721.7320.3320.7620.76-0.95%22,207,518
Jan 13, 202621.9722.2020.9220.9620.96-3.01%26,363,562
Jan 12, 202621.5122.0721.1621.6121.615.93%26,541,931
Jan 9, 202619.9520.5319.6820.4020.403.98%25,589,173
Jan 8, 202618.5619.6518.5219.6219.621.82%16,270,773
Jan 7, 202618.6819.2817.9919.2719.27-1.83%18,736,838
Jan 6, 202618.7919.6518.6219.6319.635.54%25,220,867
Jan 5, 202618.0119.3517.8018.6018.605.98%22,388,554
Jan 2, 202618.5018.5816.9417.5517.55-1.57%20,157,263
Dec 31, 202517.9318.3617.7517.8317.83-1.44%14,214,019
Dec 30, 202518.7918.8818.0418.0918.09-1.20%16,680,953
Dec 29, 202518.2118.6817.7518.3118.31-4.59%20,070,975
Dec 26, 202519.3819.5818.7719.1919.192.51%16,527,108
Dec 24, 202518.8018.8718.0818.7218.72-1.94%12,071,522
Dec 23, 202519.4219.4218.2619.0919.091.06%21,032,987
Dec 22, 202519.2819.7318.5518.8918.893.51%24,132,655
Dec 19, 202517.2218.5417.1818.2518.256.60%33,351,767
Dec 18, 202517.1217.7116.9117.1217.12-0.47%16,636,848
Dec 17, 202517.4117.5316.7917.2017.201.84%21,172,782
Dec 16, 202516.8417.1816.3016.8916.89-0.12%15,000,308
Dec 15, 202517.8517.9416.5716.9116.91-1.97%17,167,993
Dec 12, 202518.1018.1816.6217.2517.25-1.32%23,870,085
Dec 11, 202516.1918.0416.0217.4817.489.46%28,344,364
Dec 10, 202515.9016.2115.3815.9715.97-0.62%14,847,490
Dec 9, 202515.4516.2615.3516.0716.074.96%14,339,982
Dec 8, 202515.9115.9515.2415.3115.31-3.47%12,258,035