Coeur Mining, Inc.
CDENYSEBasic Materials● Active
$16.73
+$0.36(+2.20%)
Market Cap$10.9B
P/E Ratio—
52W High$27.77
52W Low$8.46
Coeur Mining, Inc.（CDE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cde · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.77
Jan 26, 2026
-39.8% from here
5-Year Low5Y
$2.00
Nov 13, 2023
+736.5% from low
IPO Priceadj.
$136.00
Mar 17, 1980
-87.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CDE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.85 | $17.26 | $16.49 | $16.73 | $16.73 | 32.7M | -0.71% |
| Jun 5, 2026 | $17.80 | $18.08 | $16.15 | $16.37 | $16.37 | 43.8M | -8.03% |
| Jun 4, 2026 | $18.60 | $18.76 | $18.20 | $18.48 | $18.48 | 14.9M | -0.65% |
| Jun 3, 2026 | $18.51 | $18.66 | $17.90 | $18.15 | $18.15 | 24.3M | -1.94% |
| Jun 2, 2026 | $19.36 | $19.87 | $18.52 | $19.19 | $19.19 | 22.6M | -0.88% |
| Jun 1, 2026 | $18.76 | $19.42 | $18.45 | $19.32 | $19.32 | 24.9M | +2.99% |
| May 29, 2026 | $18.46 | $19.34 | $18.31 | $19.32 | $19.32 | 39.8M | +4.66% |
| May 28, 2026 | $17.57 | $18.74 | $17.28 | $18.59 | $18.59 | 17.9M | +5.81% |
| May 27, 2026 | $17.87 | $18.35 | $17.75 | $17.84 | $17.84 | 12.5M | -0.17% |
| May 26, 2026 | $18.03 | $18.39 | $17.92 | $18.37 | $18.37 | 14.2M | +1.89% |
| May 22, 2026 | $17.63 | $17.75 | $17.15 | $17.63 | $17.63 | 13.1M | +0.00% |
| May 21, 2026 | $17.34 | $18.24 | $17.22 | $17.83 | $17.83 | 13.3M | +2.83% |
| May 20, 2026 | $17.08 | $17.88 | $16.80 | $17.73 | $17.73 | 18.5M | +3.81% |
| May 19, 2026 | $17.03 | $17.23 | $16.55 | $16.76 | $16.76 | 22.0M | -1.59% |
| May 18, 2026 | $17.80 | $18.32 | $17.34 | $17.50 | $17.50 | 20.6M | -1.69% |
| May 15, 2026 | $18.22 | $18.41 | $17.58 | $17.61 | $17.61 | 36.6M | -3.35% |
| May 14, 2026 | $19.66 | $19.79 | $19.10 | $19.40 | $19.40 | 13.6M | -1.32% |
| May 13, 2026 | $20.08 | $20.25 | $19.27 | $19.74 | $19.74 | 15.2M | -1.69% |
| May 12, 2026 | $19.33 | $20.40 | $18.76 | $20.17 | $20.17 | 19.0M | +4.35% |
| May 11, 2026 | $19.02 | $20.00 | $18.90 | $19.80 | $19.80 | 20.8M | +4.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CDE
Jan 1 → Dec 31 · 6 years2026-9.6%$18.50 → $16.73
-9.6%
2025+204.3%$5.86 → $17.83
+204.3%
2024+76.0%$3.25 → $5.72
+76.0%
2023-5.8%$3.46 → $3.26
-5.8%
2022-32.8%$5.00 → $3.36
-32.8%
2021-52.6%$10.64 → $5.04
-52.6%
Best Year2025 · +204.3%
Worst Year2021 · -52.6%
Positive Years2 / 6
Avg Annual Return+29.9%
6Y Total Return+57.2%
6Y CAGR~+7.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in CDE?
If you invested $1,000 in CDE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$123
Total Return-87.7%
CAGR~-4.5% / yr
Profit$-877
Based on Mar 17, 1980 · $136.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Coeur Mining, Inc.（CDE）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDE 历史股价FMP 日线复权 OHLCV