Coeur Mining Stock Price History
NYSE: CDEBasic MaterialsPrecious MetalsUSD
17.13+0.26 (+1.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 17.17 +0.23%
CDE price history at a glance
The price history for Coeur Mining (CDE) on this page begins on March 17, 1980, when the stock closed at $156.00; it most recently closed at $17.13 on October 5, 2026. The highest price in this record is $360.00, reached on April 27, 1987; the latest close is 95.2% below that peak. Across the 45 complete calendar years in the table, CDE finished higher in 20 and lower in 25. Its best year was 2016 (+266.5%) and its worst was 2008 (-79.3%).
Over roughly 47 years the share price changed -89.0%, a -4.6% compound annual price return (excluding dividends). In the last 12 months alone, CDE has lost 19.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $360.00
- Date of high
- Apr 27, 1987
- Low since 1980
- $1.62
- Date of low
- Jan 18, 2016
- 52-week high
- $27.77
- 52-week low
- $13.55
- Last close
- $16.87
CDE returns
1 week
-3.93%
1 month
-18.34%
3 months
+5.31%
6 months
-14.45%
Year to date
-5.38%
1 year
-19.70%
3 years
+574.80%
5 years
+165.25%
CDE price return, excluding dividends.
CDE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.13 | -2.39% |
| 2025 | 17.55 | +190.08% |
| 2024 | 6.05 | +85.58% |
| 2023 | 3.26 | -2.98% |
| 2022 | 3.36 | -33.33% |
| 2021 | 5.04 | -51.30% |
| 2020 | 10.35 | +34.42% |
| 2019 | 7.70 | +59.09% |
| 2018 | 4.84 | -35.47% |
| 2017 | 7.50 | -17.49% |
| 2016 | 9.09 | +266.53% |
| 2015 | 2.48 | -53.21% |
| 2014 | 5.30 | -52.93% |
| 2013 | 11.26 | -53.53% |
| 2012 | 24.23 | +0.37% |
| 2011 | 24.14 | -11.64% |
| 2010 | 27.32 | +51.27% |
| 2009 | 18.06 | +96.30% |
| 2008 | 9.20 | -79.33% |
| 2007 | 44.50 | -10.10% |
| 2006 | 49.50 | +23.75% |
| 2005 | 40.00 | +1.78% |
| 2004 | 39.30 | -33.39% |
| 2003 | 59.00 | +186.41% |
| 2002 | 20.60 | +157.50% |
| 2001 | 8.00 | -14.67% |
| 2000 | 9.38 | -72.73% |
| 1999 | 34.38 | -25.68% |
| 1998 | 46.25 | -50.67% |
| 1997 | 93.75 | -38.02% |
| 1996 | 151.25 | -11.68% |
| 1995 | 171.25 | +4.58% |
| 1994 | 163.75 | -23.84% |
| 1993 | 215.00 | +84.95% |
| 1992 | 116.25 | -17.70% |
| 1991 | 141.25 | -13.74% |
| 1990 | 163.75 | -24.28% |
| 1989 | 216.25 | +33.08% |
| 1988 | 162.50 | -11.56% |
| 1987 | 183.75 | +8.09% |
| 1986 | 170.00 | +29.52% |
| 1985 | 131.25 | +0.96% |
| 1984 | 130.00 | -32.47% |
| 1983 | 192.50 | +6.94% |
| 1982 | 180.00 | +105.71% |
| 1981 | 87.50 | -49.71% |
| 1980* | 174.00 | +11.54% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CDE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.42 | 16.97 | 16.35 | 16.87 | +2.24% | |
| 16.50 | 16.66 | 16.23 | 16.50 | -3.90% | |
| 17.33 | 17.39 | 16.77 | 17.17 | +0.70% | |
| 17.86 | 17.86 | 16.80 | 17.05 | -3.45% | |
| 18.10 | 18.16 | 17.53 | 17.66 | +0.57% | |
| 17.57 | 17.82 | 17.45 | 17.56 | -0.23% | |
| 18.01 | 18.27 | 17.60 | 17.60 | -1.35% | |
| 17.87 | 17.93 | 17.12 | 17.84 | -0.17% | |
| 18.17 | 18.70 | 17.87 | 17.87 | -7.02% | |
| 18.98 | 19.37 | 18.81 | 19.22 | +1.48% | |
| 19.09 | 19.24 | 18.74 | 18.94 | -1.97% | |
| 19.94 | 19.94 | 19.16 | 19.32 | -5.71% | |
| 19.49 | 20.63 | 19.44 | 20.49 | +4.97% | |
| 19.83 | 20.01 | 19.41 | 19.52 | -1.21% | |
| 20.48 | 20.48 | 19.60 | 19.76 | -1.10% | |
| 19.75 | 20.31 | 19.55 | 19.98 | +5.27% | |
| 20.33 | 20.35 | 18.48 | 18.98 | -4.67% | |
| 19.98 | 20.14 | 19.38 | 19.91 | +0.15% | |
| 19.76 | 20.18 | 19.54 | 19.88 | -3.40% | |
| 20.83 | 21.15 | 20.39 | 20.58 | +1.18% | |
| 20.24 | 20.75 | 19.92 | 20.34 | -3.14% | |
| 21.10 | 21.49 | 20.84 | 21.00 | +1.65% | |
| 21.05 | 21.35 | 20.65 | 20.66 | -2.73% | |
| 21.06 | 21.66 | 20.93 | 21.24 | -1.89% | |
| 22.14 | 22.16 | 21.21 | 21.65 | +1.07% | |
| 20.67 | 21.47 | 20.67 | 21.42 | +6.04% | |
| 19.79 | 21.10 | 19.76 | 20.20 | -2.79% | |
| 20.98 | 21.02 | 20.24 | 20.78 | -1.66% | |
| 22.35 | 22.45 | 20.86 | 21.13 | -4.86% | |
| 21.31 | 22.23 | 21.31 | 22.21 | +3.59% | |
| 21.00 | 21.55 | 20.95 | 21.44 | -0.69% | |
| 20.47 | 21.59 | 20.37 | 21.59 | +3.40% | |
| 21.26 | 21.40 | 20.36 | 20.88 | -0.43% | |
| 21.75 | 21.88 | 20.96 | 20.97 | -0.66% | |
| 20.65 | 21.57 | 20.50 | 21.11 | +0.86% | |
| 19.62 | 21.33 | 19.59 | 20.93 | +13.07% | |
| 18.86 | 19.03 | 18.49 | 18.51 | -4.14% | |
| 19.30 | 19.64 | 18.88 | 19.31 | +2.66% | |
| 18.86 | 19.35 | 18.71 | 18.81 | +1.95% | |
| 18.40 | 18.62 | 18.13 | 18.45 | -1.86% | |
| 19.04 | 19.19 | 18.69 | 18.80 | +1.18% | |
| 18.07 | 18.61 | 17.95 | 18.58 | +2.37% | |
| 17.22 | 18.26 | 16.99 | 18.15 | +4.37% | |
| 16.85 | 17.51 | 16.65 | 17.39 | +11.12% | |
| 16.00 | 16.44 | 15.45 | 15.65 | -10.21% | |
| 17.00 | 17.61 | 16.83 | 17.43 | +7.53% | |
| 16.07 | 16.54 | 15.99 | 16.21 | +4.18% | |
| 14.74 | 15.60 | 14.65 | 15.56 | +4.36% | |
| 15.05 | 15.15 | 14.51 | 14.91 | -3.18% | |
| 14.95 | 15.43 | 14.69 | 15.40 | +5.26% | |
| 14.70 | 15.18 | 14.02 | 14.63 | -1.88% | |
| 14.94 | 15.16 | 14.58 | 14.91 | -2.93% | |
| 15.33 | 15.47 | 14.82 | 15.36 | +1.52% | |
| 15.42 | 15.54 | 15.08 | 15.13 | -0.72% | |
| 15.29 | 15.45 | 14.87 | 15.24 | -3.79% | |
| 15.60 | 16.45 | 15.59 | 15.84 | +3.53% | |
| 14.62 | 15.31 | 14.50 | 15.30 | +8.05% | |
| 14.28 | 14.54 | 13.97 | 14.16 | -1.32% | |
| 14.41 | 14.70 | 13.93 | 14.35 | -2.97% | |
| 15.46 | 15.56 | 14.67 | 14.79 | -7.04% | |
| 16.03 | 16.49 | 15.39 | 15.91 | -0.56% | |
| 16.18 | 16.43 | 15.80 | 16.00 | +2.63% | |
| 15.57 | 15.72 | 15.32 | 15.59 | -2.44% | |
| 15.99 | 16.14 | 15.70 | 15.98 | -0.25% | |
| 15.74 | 16.18 | 15.51 | 16.02 | +5.12% | |
| 15.58 | 15.90 | 14.83 | 15.24 | -4.99% | |
| 16.87 | 16.87 | 15.77 | 16.04 | -5.59% | |
| 17.45 | 17.65 | 16.81 | 16.99 | -1.79% | |
| 17.25 | 17.95 | 16.85 | 17.30 | +4.59% | |
| 16.11 | 17.12 | 16.11 | 16.54 | +1.35% | |
| 16.35 | 16.57 | 16.03 | 16.32 | -0.06% | |
| 15.98 | 16.41 | 15.82 | 16.33 | +1.94% | |
| 16.02 | 16.92 | 15.76 | 16.02 | +0.19% | |
| 15.99 | 16.18 | 15.38 | 15.99 | +3.36% | |
| 15.57 | 15.94 | 15.15 | 15.47 | -5.21% | |
| 16.68 | 16.69 | 16.12 | 16.32 | -6.58% | |
| 17.11 | 17.68 | 16.98 | 17.47 | -0.23% | |
| 17.73 | 18.18 | 17.02 | 17.51 | -0.11% | |
| 18.86 | 19.47 | 17.48 | 17.53 | -6.71% | |
| 18.90 | 19.30 | 18.67 | 18.79 | +0.70% | |
| 18.59 | 19.05 | 18.42 | 18.66 | +8.49% | |
| 16.59 | 17.38 | 16.50 | 17.20 | +4.88% | |
| 15.40 | 16.50 | 15.23 | 16.40 | +6.42% | |
| 15.62 | 16.14 | 15.40 | 15.41 | -4.23% | |
| 16.95 | 17.00 | 15.36 | 16.09 | -3.83% | |
| 16.85 | 17.26 | 16.49 | 16.73 | +2.20% | |
| 17.80 | 18.08 | 16.15 | 16.37 | -11.42% | |
| 18.60 | 18.76 | 18.20 | 18.48 | +1.82% | |
| 18.51 | 18.66 | 17.90 | 18.15 | -5.42% | |
| 19.36 | 19.87 | 18.52 | 19.19 | -0.67% | |
| 18.76 | 19.42 | 18.45 | 19.32 | 0.00% | |
| 18.46 | 19.34 | 18.31 | 19.32 | +3.93% | |
| 17.57 | 18.74 | 17.28 | 18.59 | +4.20% | |
| 17.87 | 18.35 | 17.75 | 17.84 | -2.89% | |
| 18.03 | 18.39 | 17.92 | 18.37 | +4.20% | |
| 17.63 | 17.75 | 17.15 | 17.63 | -1.12% | |
| 17.34 | 18.24 | 17.22 | 17.83 | +0.56% | |
| 17.08 | 17.88 | 16.80 | 17.73 | +5.79% | |
| 17.03 | 17.23 | 16.55 | 16.76 | -4.23% | |
| 17.80 | 18.32 | 17.34 | 17.50 | -0.62% | |
| 18.22 | 18.41 | 17.58 | 17.61 | -9.23% | |
| 19.66 | 19.79 | 19.10 | 19.40 | -1.72% | |
| 20.08 | 20.25 | 19.27 | 19.74 | -2.13% | |
| 19.33 | 20.40 | 18.76 | 20.17 | +1.87% | |
| 19.02 | 20.00 | 18.90 | 19.80 | +6.68% | |
| 18.41 | 19.09 | 18.34 | 18.56 | +2.43% | |
| 19.40 | 20.02 | 17.96 | 18.12 | -3.36% | |
| 18.39 | 18.88 | 18.21 | 18.75 | +9.46% | |
| 17.85 | 17.97 | 17.00 | 17.13 | -2.45% | |
| 17.29 | 17.90 | 17.13 | 17.56 | -0.51% | |
| 17.70 | 18.44 | 17.58 | 17.65 | -1.78% | |
| 18.02 | 18.14 | 17.42 | 17.97 | +3.69% | |
| 17.57 | 17.58 | 17.01 | 17.33 | -2.91% | |
| 18.10 | 18.42 | 17.68 | 17.85 | -5.46% | |
| 19.09 | 19.18 | 18.76 | 18.88 | -2.23% | |
| 19.18 | 19.37 | 18.71 | 19.31 | +2.39% | |
| 18.91 | 19.17 | 18.20 | 18.86 | -2.43% | |
| 19.04 | 19.39 | 18.58 | 19.33 | +4.83% | |
| 19.57 | 19.66 | 18.43 | 18.44 | -6.77% | |
| 19.82 | 20.09 | 19.47 | 19.78 | -2.94% | |
| 20.12 | 21.00 | 20.09 | 20.38 | +4.46% | |
| 19.94 | 20.02 | 19.28 | 19.51 | -0.81% | |
| 20.96 | 21.13 | 19.65 | 19.67 | -7.09% | |
| 20.97 | 21.47 | 20.65 | 21.17 | +4.23% | |
| 19.82 | 20.42 | 19.62 | 20.31 | +0.35% | |
| 19.94 | 20.32 | 19.87 | 20.24 | +2.64% | |
| 19.76 | 20.16 | 19.13 | 19.72 | 0.00% | |
| 20.75 | 20.89 | 19.44 | 19.72 | +3.79% | |
| 18.50 | 19.06 | 18.22 | 19.00 | +2.21% | |
| 19.14 | 19.26 | 18.48 | 18.59 | -2.62% | |
| 17.88 | 19.22 | 17.66 | 19.09 | -0.10% | |
| 19.09 | 20.12 | 18.79 | 19.11 | +1.81% | |
| 17.07 | 18.80 | 16.76 | 18.77 | +13.76% | |
| 17.52 | 17.53 | 16.11 | 16.50 | -3.68% | |
| 16.14 | 17.47 | 16.02 | 17.13 | +5.94% | |
| 17.18 | 17.51 | 16.12 | 16.17 | -9.36% | |
| 19.20 | 19.24 | 17.75 | 17.84 | -2.57% | |
| 18.18 | 18.54 | 17.63 | 18.31 | +2.35% | |
| 17.39 | 18.84 | 17.29 | 17.89 | +1.25% | |
| 18.61 | 18.61 | 17.51 | 17.67 | -3.28% | |
| 17.76 | 18.42 | 17.08 | 18.27 | -5.14% | |
| 20.09 | 20.32 | 19.16 | 19.26 | -8.46% | |
| 21.14 | 21.34 | 20.49 | 21.04 | +0.43% | |
| 20.69 | 20.97 | 19.97 | 20.95 | +3.76% | |
| 21.54 | 21.56 | 20.07 | 20.19 | -6.92% | |
| 22.20 | 22.20 | 21.32 | 21.69 | -3.04% | |
| 22.72 | 22.72 | 21.58 | 22.37 | -4.20% | |
| 23.19 | 24.04 | 23.10 | 23.35 | +2.86% | |
| 21.70 | 22.82 | 20.59 | 22.70 | +0.27% | |
| 21.82 | 23.00 | 21.67 | 22.64 | +0.04% | |
| 23.05 | 23.37 | 21.85 | 22.63 | -4.76% | |
| 24.75 | 24.75 | 23.39 | 23.76 | -1.49% | |
| 24.88 | 24.89 | 23.08 | 24.12 | -10.47% | |
| 26.76 | 27.20 | 25.86 | 26.94 | -0.77% | |
| 26.75 | 27.38 | 26.14 | 27.15 | +2.22% | |
| 24.28 | 26.61 | 24.20 | 26.56 | +8.01% | |
| 25.00 | 25.36 | 24.58 | 24.59 | -0.77% | |
| 23.63 | 25.06 | 23.54 | 24.78 | +1.43% | |
| 24.90 | 25.15 | 24.37 | 24.43 | -0.81% | |
| 23.96 | 24.81 | 22.97 | 24.63 | +2.37% | |
| 22.65 | 24.73 | 22.49 | 24.06 | +6.51% | |
| 22.58 | 23.21 | 22.22 | 22.59 | +3.58% | |
| 21.44 | 22.07 | 20.58 | 21.81 | -2.72% | |
| 21.17 | 22.55 | 21.09 | 22.42 | +7.07% | |
| 22.95 | 23.08 | 20.91 | 20.94 | -9.27% | |
| 23.66 | 23.71 | 22.05 | 23.08 | +1.05% | |
| 22.70 | 23.46 | 22.63 | 22.84 | -0.83% | |
| 21.86 | 23.09 | 21.63 | 23.03 | +7.42% | |
| 20.31 | 21.47 | 20.27 | 21.44 | +12.19% | |
| 19.87 | 20.52 | 19.08 | 19.11 | -7.90% | |
| 22.03 | 22.13 | 19.70 | 20.75 | -2.40% | |
| 21.99 | 22.00 | 20.44 | 21.26 | +4.63% | |
| 20.22 | 20.95 | 19.66 | 20.32 | -0.59% | |
| 21.54 | 22.97 | 20.02 | 20.44 | -16.81% | |
| 26.30 | 26.50 | 23.50 | 24.57 | -4.10% | |
| 26.08 | 26.57 | 24.48 | 25.62 | -0.35% | |
| 25.70 | 25.81 | 24.05 | 25.71 | +1.02% | |
| 27.67 | 27.77 | 25.27 | 25.45 | -2.53% | |
| 25.85 | 26.50 | 25.24 | 26.11 | +1.32% | |
| 23.16 | 25.84 | 23.16 | 25.77 | +12.48% | |
| 23.28 | 23.63 | 22.47 | 22.91 | +0.17% | |
| 23.25 | 23.55 | 22.43 | 22.87 | +1.28% | |
| 21.15 | 22.60 | 20.56 | 22.58 | +6.41% | |
| 20.54 | 21.35 | 20.17 | 21.22 | +2.22% | |
| 21.57 | 21.73 | 20.33 | 20.76 | -0.95% | |
| 21.97 | 22.20 | 20.92 | 20.96 | -3.01% | |
| 21.51 | 22.07 | 21.16 | 21.61 | +5.93% | |
| 19.95 | 20.53 | 19.68 | 20.40 | +3.98% | |
| 18.56 | 19.65 | 18.52 | 19.62 | +1.82% | |
| 18.68 | 19.28 | 17.99 | 19.27 | -1.83% | |
| 18.79 | 19.65 | 18.62 | 19.63 | +5.54% | |
| 18.01 | 19.35 | 17.80 | 18.60 | +5.98% | |
| 18.50 | 18.58 | 16.94 | 17.55 | -1.57% | |
| 17.93 | 18.36 | 17.75 | 17.83 | -1.44% | |
| 18.79 | 18.88 | 18.04 | 18.09 | -1.20% | |
| 18.21 | 18.68 | 17.75 | 18.31 | -4.59% | |
| 19.38 | 19.58 | 18.77 | 19.19 | +2.51% | |
| 18.80 | 18.87 | 18.08 | 18.72 | -1.94% | |
| 19.42 | 19.42 | 18.26 | 19.09 | +1.06% | |
| 19.28 | 19.73 | 18.55 | 18.89 | +3.51% | |
| 17.22 | 18.54 | 17.18 | 18.25 | +6.60% | |
| 17.12 | 17.71 | 16.91 | 17.12 | -0.47% | |
| 17.41 | 17.53 | 16.79 | 17.20 | +1.84% | |
| 16.84 | 17.18 | 16.30 | 16.89 | -0.12% | |
| 17.85 | 17.94 | 16.57 | 16.91 | -1.97% | |
| 18.10 | 18.18 | 16.62 | 17.25 | -1.32% | |
| 16.19 | 18.04 | 16.02 | 17.48 | +9.46% | |
| 15.90 | 16.21 | 15.38 | 15.97 | -0.62% | |
| 15.45 | 16.26 | 15.35 | 16.07 | +4.96% | |
| 15.91 | 15.95 | 15.24 | 15.31 | -3.47% | |
| 16.43 | 16.81 | 15.73 | 15.86 | -1.49% | |
| 15.95 | 16.12 | 15.65 | 16.10 | -0.31% | |
| 16.69 | 16.76 | 16.14 | 16.15 | -2.42% | |
| 16.90 | 17.12 | 15.98 | 16.55 | -2.42% | |
| 17.64 | 17.88 | 16.94 | 16.96 | -1.80% | |
| 16.70 | 17.29 | 16.36 | 17.27 | +6.67% | |
| 15.26 | 16.20 | 15.18 | 16.19 | +7.43% | |
| 14.85 | 15.32 | 14.72 | 15.07 | +1.28% | |
| 14.14 | 14.91 | 14.00 | 14.88 | +6.36% | |
| 13.86 | 14.11 | 13.55 | 13.99 | +0.94% | |
| 14.81 | 15.08 | 13.79 | 13.86 | -5.71% | |
| 14.85 | 15.17 | 14.21 | 14.70 | +2.23% | |
| 14.52 | 14.73 | 14.05 | 14.38 | -0.55% | |
| 14.65 | 15.07 | 14.29 | 14.46 | -2.36% | |
| 14.31 | 15.04 | 14.04 | 14.81 | -1.99% | |
| 15.92 | 15.95 | 14.82 | 15.11 | -3.33% | |
| 15.35 | 16.03 | 15.03 | 15.63 | +2.76% | |
| 15.10 | 15.40 | 14.68 | 15.21 | +2.29% | |
| 15.27 | 15.57 | 14.81 | 14.87 | +1.23% | |
| 14.34 | 14.78 | 14.25 | 14.69 | +1.73% | |
| 14.45 | 14.99 | 14.40 | 14.44 | +1.76% | |
| 14.20 | 14.39 | 13.86 | 14.19 | +2.68% | |
| 14.49 | 14.66 | 13.78 | 13.82 | -8.72% | |
| 15.94 | 16.07 | 14.87 | 15.14 | -11.82% | |
| 17.63 | 17.66 | 17.03 | 17.17 | -2.99% | |
| 16.62 | 18.13 | 16.33 | 17.70 | -3.01% | |
| 19.00 | 19.00 | 17.75 | 18.25 | -0.16% | |
| 17.34 | 18.43 | 17.20 | 18.28 | +3.39% | |
| 17.85 | 18.41 | 16.82 | 17.68 | -5.20% | |
| 18.39 | 19.25 | 18.30 | 18.65 | -1.74% | |
| 19.43 | 19.62 | 18.86 | 18.98 | 0.00% | |
| 17.63 | 19.23 | 17.50 | 18.98 | +2.71% | |
| 18.99 | 19.21 | 18.02 | 18.48 | -16.11% | |
| 22.06 | 22.34 | 21.32 | 22.03 | +4.66% | |
| 22.36 | 22.91 | 20.64 | 21.05 | -8.87% | |
| 22.67 | 23.62 | 22.16 | 23.10 | +3.68% | |
| 21.59 | 22.75 | 21.55 | 22.28 | +6.15% | |
| 20.70 | 21.56 | 20.64 | 20.99 | -0.90% | |
| 20.84 | 21.48 | 20.68 | 21.18 | +8.28% | |
| 20.49 | 20.80 | 19.20 | 19.56 | -2.44% | |
| 21.68 | 21.80 | 19.53 | 20.05 | -4.57% | |
| 19.37 | 21.04 | 19.17 | 21.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDE chart for longer ranges.