Coeur Mining, Inc. (CDE) stock
CDENYSEGold and Silver OresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 18/3043% below fair value
$13.10−0.94 (-6.70%)
Close on Oct 30, 2026Market cap $13.47BP/E 10.8Yield –
Price history
Coeur Mining share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.10
-6.70% on the day
52-week range
$12.71 – $27.77
-52.8% from the high
Change over 52 weeks
-26.0%
From $17.70 on Oct 30, 2025
Average volume
35.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.17 | $13.34 | $12.71 | $13.10 | -6.70% | 44,266,650 |
| Oct 29, 2026 | $13.95 | $14.18 | $13.84 | $14.04 | -2.64% | 35,415,760 |
| Oct 28, 2026 | $14.15 | $14.43 | $13.93 | $14.42 | +1.48% | 38,153,760 |
| Oct 27, 2026 | $13.68 | $14.23 | $13.65 | $14.21 | +4.18% | 26,766,820 |
| Oct 26, 2026 | $13.51 | $13.79 | $13.12 | $13.64 | +1.41% | 39,012,590 |
| Oct 23, 2026 | $13.75 | $13.77 | $13.16 | $13.45 | -3.10% | 39,270,210 |
| Oct 22, 2026 | $14.49 | $14.50 | $13.78 | $13.88 | -8.26% | 40,130,610 |
| Oct 21, 2026 | $15.30 | $15.45 | $14.86 | $15.13 | 0.00% | 35,520,550 |
| Oct 20, 2026 | $15.12 | $15.89 | $14.98 | $15.13 | -1.30% | 31,359,010 |
| Oct 19, 2026 | $15.46 | $15.59 | $15.27 | $15.33 | -0.90% | 32,053,070 |
| Oct 16, 2026 | $15.29 | $16.07 | $15.16 | $15.47 | +0.39% | 31,964,220 |
| Oct 15, 2026 | $15.11 | $15.44 | $14.68 | $15.41 | +2.87% | 27,467,270 |
| Oct 14, 2026 | $15.73 | $15.88 | $14.68 | $14.98 | -7.87% | 41,826,450 |
| Oct 13, 2026 | $16.84 | $16.84 | $16.09 | $16.26 | -2.98% | 31,841,230 |
| Oct 12, 2026 | $16.93 | $17.06 | $16.68 | $16.76 | -2.16% | 12,122,340 |
| Oct 9, 2026 | $17.15 | $17.50 | $17.05 | $17.13 | +1.54% | 26,344,290 |
| Oct 8, 2026 | $16.42 | $16.97 | $16.33 | $16.87 | +2.24% | 49,855,940 |
| Oct 7, 2026 | $16.50 | $16.66 | $16.23 | $16.50 | -3.90% | 48,110,650 |
| Oct 6, 2026 | $17.33 | $17.39 | $16.77 | $17.17 | +0.70% | 25,137,150 |
| Oct 5, 2026 | $17.86 | $17.86 | $16.80 | $17.05 | -3.45% | 28,524,710 |
| Oct 2, 2026 | $18.10 | $18.16 | $17.53 | $17.66 | +0.57% | 28,228,530 |
| Oct 1, 2026 | $17.57 | $17.82 | $17.45 | $17.56 | -0.23% | 29,946,250 |
| Sep 30, 2026 | $18.01 | $18.27 | $17.60 | $17.60 | -1.35% | 38,018,900 |
| Sep 29, 2026 | $17.87 | $17.93 | $17.12 | $17.84 | -0.17% | 42,350,830 |
| Sep 28, 2026 | $18.17 | $18.70 | $17.87 | $17.87 | -7.02% | 36,929,230 |
| Sep 25, 2026 | $18.98 | $19.37 | $18.81 | $19.22 | +1.48% | 32,212,100 |
| Sep 24, 2026 | $19.09 | $19.24 | $18.74 | $18.94 | -1.97% | 50,851,470 |
| Sep 23, 2026 | $19.94 | $19.94 | $19.16 | $19.32 | -5.71% | 43,890,670 |
| Sep 22, 2026 | $19.49 | $20.63 | $19.44 | $20.49 | +4.97% | 37,082,620 |
| Sep 21, 2026 | $19.83 | $20.01 | $19.41 | $19.52 | -1.21% | 19,677,250 |
| Sep 18, 2026 | $20.48 | $20.48 | $19.60 | $19.76 | -1.10% | 57,718,760 |
| Sep 17, 2026 | $19.75 | $20.31 | $19.55 | $19.98 | +5.27% | 45,198,960 |
| Sep 16, 2026 | $20.33 | $20.35 | $18.48 | $18.98 | -4.67% | 43,167,040 |
| Sep 15, 2026 | $19.98 | $20.14 | $19.38 | $19.91 | +0.15% | 40,185,620 |
| Sep 14, 2026 | $19.76 | $20.18 | $19.54 | $19.88 | -3.40% | 23,767,420 |
| Sep 11, 2026 | $20.83 | $21.15 | $20.39 | $20.58 | +1.18% | 17,914,610 |
| Sep 10, 2026 | $20.24 | $20.75 | $19.92 | $20.34 | -3.14% | 22,355,570 |
| Sep 9, 2026 | $21.10 | $21.49 | $20.84 | $21.00 | +1.65% | 25,256,400 |
| Sep 8, 2026 | $21.05 | $21.35 | $20.65 | $20.66 | -2.73% | 24,273,200 |
| Sep 4, 2026 | $21.06 | $21.66 | $20.93 | $21.24 | -1.89% | 32,938,190 |
| Sep 3, 2026 | $22.14 | $22.16 | $21.21 | $21.65 | +1.07% | 26,042,200 |
| Sep 2, 2026 | $20.67 | $21.47 | $20.67 | $21.42 | +6.04% | 35,907,460 |
| Sep 1, 2026 | $19.79 | $21.10 | $19.76 | $20.20 | -2.79% | 42,174,460 |
| Aug 31, 2026 | $20.98 | $21.02 | $20.24 | $20.78 | -1.66% | 38,703,970 |
| Aug 28, 2026 | $22.35 | $22.45 | $20.86 | $21.13 | -4.86% | 24,366,210 |
| Aug 27, 2026 | $21.31 | $22.23 | $21.31 | $22.21 | +3.59% | 37,711,330 |
| Aug 26, 2026 | $21.00 | $21.55 | $20.95 | $21.44 | -0.69% | 37,482,850 |
| Aug 25, 2026 | $20.47 | $21.59 | $20.37 | $21.59 | +3.40% | 44,837,420 |
| Aug 24, 2026 | $21.26 | $21.40 | $20.36 | $20.88 | -0.43% | 38,999,820 |
| Aug 21, 2026 | $21.75 | $21.88 | $20.96 | $20.97 | -0.66% | 45,810,170 |
| Aug 20, 2026 | $20.65 | $21.57 | $20.50 | $21.11 | +0.86% | 29,513,090 |
| Aug 19, 2026 | $19.62 | $21.33 | $19.59 | $20.93 | +13.07% | 52,678,150 |
| Aug 18, 2026 | $18.86 | $19.03 | $18.49 | $18.51 | -4.14% | 38,571,030 |
| Aug 17, 2026 | $19.30 | $19.64 | $18.88 | $19.31 | +2.66% | 28,666,200 |
| Aug 14, 2026 | $18.86 | $19.35 | $18.71 | $18.81 | +1.95% | 36,566,090 |
| Aug 13, 2026 | $18.40 | $18.62 | $18.13 | $18.45 | -1.86% | 44,991,780 |
| Aug 12, 2026 | $19.04 | $19.19 | $18.69 | $18.80 | +1.18% | 45,238,390 |
| Aug 11, 2026 | $18.07 | $18.61 | $17.95 | $18.58 | +2.37% | 35,037,690 |
| Aug 10, 2026 | $17.22 | $18.26 | $16.99 | $18.15 | +4.37% | 36,207,360 |
| Aug 7, 2026 | $16.85 | $17.51 | $16.65 | $17.39 | +11.12% | 51,776,250 |
| Aug 6, 2026 | $16.00 | $16.44 | $15.45 | $15.65 | -10.21% | 56,594,970 |
| Aug 5, 2026 | $17.00 | $17.61 | $16.83 | $17.43 | +7.53% | 53,791,530 |
| Aug 4, 2026 | $16.07 | $16.54 | $15.99 | $16.21 | +4.18% | 32,994,510 |
| Aug 3, 2026 | $14.74 | $15.60 | $14.65 | $15.56 | +4.36% | 36,679,360 |
| Jul 31, 2026 | $15.05 | $15.15 | $14.51 | $14.91 | -3.18% | 30,369,060 |
| Jul 30, 2026 | $14.95 | $15.43 | $14.69 | $15.40 | +5.26% | 31,063,760 |
| Jul 29, 2026 | $14.70 | $15.18 | $14.02 | $14.63 | -1.88% | 32,155,010 |
| Jul 28, 2026 | $14.94 | $15.16 | $14.58 | $14.91 | -2.93% | 27,321,490 |
| Jul 27, 2026 | $15.33 | $15.47 | $14.82 | $15.36 | +1.52% | 35,522,120 |
| Jul 24, 2026 | $15.42 | $15.54 | $15.08 | $15.13 | -0.72% | 26,864,670 |
| Jul 23, 2026 | $15.29 | $15.45 | $14.87 | $15.24 | -3.79% | 44,695,040 |
| Jul 22, 2026 | $15.60 | $16.45 | $15.59 | $15.84 | +3.53% | 51,177,960 |
| Jul 21, 2026 | $14.62 | $15.31 | $14.50 | $15.30 | +8.05% | 37,903,970 |
| Jul 20, 2026 | $14.28 | $14.54 | $13.97 | $14.16 | -1.32% | 27,352,730 |
| Jul 17, 2026 | $14.41 | $14.70 | $13.93 | $14.35 | -2.97% | 31,842,280 |
| Jul 16, 2026 | $15.46 | $15.56 | $14.67 | $14.79 | -7.04% | 17,619,510 |
| Jul 15, 2026 | $16.03 | $16.49 | $15.39 | $15.91 | -0.56% | 20,467,150 |
| Jul 14, 2026 | $16.18 | $16.43 | $15.80 | $16.00 | +2.63% | 16,670,320 |
| Jul 13, 2026 | $15.57 | $15.72 | $15.32 | $15.59 | -2.44% | 11,225,980 |
| Jul 10, 2026 | $15.99 | $16.14 | $15.70 | $15.98 | -0.25% | 9,999,672 |
| Jul 9, 2026 | $15.74 | $16.18 | $15.51 | $16.02 | +5.12% | 16,366,950 |
| Jul 8, 2026 | $15.58 | $15.90 | $14.83 | $15.24 | -4.99% | 33,782,220 |
| Jul 7, 2026 | $16.87 | $16.87 | $15.77 | $16.04 | -5.59% | 21,621,380 |
| Jul 6, 2026 | $17.45 | $17.65 | $16.81 | $16.99 | -1.79% | 23,073,000 |
| Jul 2, 2026 | $17.25 | $17.95 | $16.85 | $17.30 | +4.59% | 34,832,390 |
| Jul 1, 2026 | $16.11 | $17.12 | $16.11 | $16.54 | +1.35% | 32,341,020 |
| Jun 30, 2026 | $16.35 | $16.57 | $16.03 | $16.32 | -0.06% | 24,517,340 |
| Jun 29, 2026 | $15.98 | $16.41 | $15.82 | $16.33 | +1.94% | 35,405,830 |
| Jun 26, 2026 | $16.02 | $16.92 | $15.76 | $16.02 | +0.19% | 168,655,600 |
| Jun 25, 2026 | $15.99 | $16.18 | $15.38 | $15.99 | +3.36% | 36,337,340 |
| Jun 24, 2026 | $15.57 | $15.94 | $15.15 | $15.47 | -5.21% | 41,840,770 |
| Jun 23, 2026 | $16.68 | $16.69 | $16.12 | $16.32 | -6.58% | 46,551,440 |
| Jun 22, 2026 | $17.11 | $17.68 | $16.98 | $17.47 | -0.23% | 37,929,740 |
| Jun 18, 2026 | $17.73 | $18.18 | $17.02 | $17.51 | -0.11% | 182,076,200 |
| Jun 17, 2026 | $18.86 | $19.47 | $17.48 | $17.53 | -6.71% | 46,757,550 |
| Jun 16, 2026 | $18.90 | $19.30 | $18.67 | $18.79 | +0.70% | 34,972,000 |
| Jun 15, 2026 | $18.59 | $19.05 | $18.42 | $18.66 | +8.49% | 29,945,460 |
| Jun 12, 2026 | $16.59 | $17.38 | $16.50 | $17.20 | +4.88% | 30,337,580 |
| Jun 11, 2026 | $15.40 | $16.50 | $15.23 | $16.40 | +6.42% | 32,665,560 |
| Jun 10, 2026 | $15.62 | $16.14 | $15.40 | $15.41 | -4.23% | 31,453,930 |
| Jun 9, 2026 | $16.95 | $17.00 | $15.36 | $16.09 | -3.83% | 38,699,250 |
| Jun 8, 2026 | $16.85 | $17.26 | $16.49 | $16.73 | +2.20% | 32,726,350 |
| Jun 5, 2026 | $17.80 | $18.08 | $16.15 | $16.37 | -11.42% | 43,832,600 |
| Jun 4, 2026 | $18.60 | $18.76 | $18.20 | $18.48 | +1.82% | 14,863,830 |
| Jun 3, 2026 | $18.51 | $18.66 | $17.90 | $18.15 | -5.42% | 24,300,400 |
| Jun 2, 2026 | $19.36 | $19.87 | $18.52 | $19.19 | -0.67% | 22,575,270 |
| Jun 1, 2026 | $18.76 | $19.42 | $18.45 | $19.32 | 0.00% | 24,945,310 |
| May 29, 2026 | $18.46 | $19.34 | $18.31 | $19.32 | +3.93% | 39,780,470 |
| May 28, 2026 | $17.57 | $18.74 | $17.28 | $18.59 | +4.20% | 17,890,440 |
| May 27, 2026 | $17.87 | $18.35 | $17.75 | $17.84 | -2.89% | 12,517,800 |
| May 26, 2026 | $18.03 | $18.39 | $17.92 | $18.37 | +4.20% | 14,187,290 |
| May 22, 2026 | $17.63 | $17.75 | $17.15 | $17.63 | -1.12% | 13,089,200 |
| May 21, 2026 | $17.34 | $18.24 | $17.22 | $17.83 | +0.56% | 13,324,460 |
| May 20, 2026 | $17.08 | $17.88 | $16.80 | $17.73 | +5.79% | 18,530,380 |
| May 19, 2026 | $17.03 | $17.23 | $16.55 | $16.76 | -4.23% | 22,003,340 |
| May 18, 2026 | $17.80 | $18.32 | $17.34 | $17.50 | -0.62% | 20,551,530 |
| May 15, 2026 | $18.22 | $18.41 | $17.58 | $17.61 | -9.23% | 36,612,880 |
| May 14, 2026 | $19.66 | $19.79 | $19.10 | $19.40 | -1.72% | 13,566,130 |
| May 13, 2026 | $20.08 | $20.25 | $19.27 | $19.74 | -2.13% | 15,164,840 |
| May 12, 2026 | $19.33 | $20.40 | $18.76 | $20.17 | +1.87% | 18,984,640 |
| May 11, 2026 | $19.02 | $20.00 | $18.90 | $19.80 | +6.68% | 20,803,360 |
| May 8, 2026 | $18.41 | $19.09 | $18.34 | $18.56 | +2.43% | 18,363,530 |
| May 7, 2026 | $19.40 | $20.02 | $17.96 | $18.12 | -3.36% | 35,883,970 |
| May 6, 2026 | $18.39 | $18.88 | $18.21 | $18.75 | +9.46% | 24,789,060 |
| May 5, 2026 | $17.85 | $17.97 | $17.00 | $17.13 | -2.45% | 16,021,840 |
| May 4, 2026 | $17.29 | $17.90 | $17.13 | $17.56 | -0.51% | 14,496,930 |
| May 1, 2026 | $17.70 | $18.44 | $17.58 | $17.65 | -1.78% | 16,855,740 |
| Apr 30, 2026 | $18.02 | $18.14 | $17.42 | $17.97 | +3.69% | 31,969,000 |
| Apr 29, 2026 | $17.57 | $17.58 | $17.01 | $17.33 | -2.91% | 20,045,630 |
| Apr 28, 2026 | $18.10 | $18.42 | $17.68 | $17.85 | -5.46% | 18,221,350 |
| Apr 27, 2026 | $19.09 | $19.18 | $18.76 | $18.88 | -2.23% | 10,567,450 |
| Apr 24, 2026 | $19.18 | $19.37 | $18.71 | $19.31 | +2.39% | 11,438,640 |
| Apr 23, 2026 | $18.91 | $19.17 | $18.20 | $18.86 | -2.43% | 15,852,740 |
| Apr 22, 2026 | $19.04 | $19.39 | $18.58 | $19.33 | +4.83% | 16,189,910 |
| Apr 21, 2026 | $19.57 | $19.66 | $18.43 | $18.44 | -6.77% | 22,961,920 |
| Apr 20, 2026 | $19.82 | $20.09 | $19.47 | $19.78 | -2.94% | 14,205,540 |
| Apr 17, 2026 | $20.12 | $21.00 | $20.09 | $20.38 | +4.46% | 19,051,930 |
| Apr 16, 2026 | $19.94 | $20.02 | $19.28 | $19.51 | -0.81% | 16,679,740 |
| Apr 15, 2026 | $20.96 | $21.13 | $19.65 | $19.67 | -7.09% | 20,599,150 |
| Apr 14, 2026 | $20.97 | $21.47 | $20.65 | $21.17 | +4.23% | 15,992,550 |
| Apr 13, 2026 | $19.82 | $20.42 | $19.62 | $20.31 | +0.35% | 12,141,430 |
| Apr 10, 2026 | $19.94 | $20.32 | $19.87 | $20.24 | +2.64% | 17,941,720 |
| Apr 9, 2026 | $19.76 | $20.16 | $19.13 | $19.72 | 0.00% | 18,235,090 |
| Apr 8, 2026 | $20.75 | $20.89 | $19.44 | $19.72 | +3.79% | 21,913,430 |
| Apr 7, 2026 | $18.50 | $19.06 | $18.22 | $19.00 | +2.21% | 19,434,180 |
| Apr 6, 2026 | $19.14 | $19.26 | $18.48 | $18.59 | -2.62% | 17,903,360 |
| Apr 2, 2026 | $17.88 | $19.22 | $17.66 | $19.09 | -0.10% | 25,440,850 |
| Apr 1, 2026 | $19.09 | $20.12 | $18.79 | $19.11 | +1.81% | 35,099,300 |
| Mar 31, 2026 | $17.07 | $18.80 | $16.76 | $18.77 | +13.76% | 40,632,270 |
| Mar 30, 2026 | $17.52 | $17.53 | $16.11 | $16.50 | -3.68% | 38,089,870 |
| Mar 27, 2026 | $16.14 | $17.47 | $16.02 | $17.13 | +5.94% | 34,419,990 |
| Mar 26, 2026 | $17.18 | $17.51 | $16.12 | $16.17 | -9.36% | 47,576,640 |
| Mar 25, 2026 | $19.20 | $19.24 | $17.75 | $17.84 | -2.57% | 41,982,390 |
| Mar 24, 2026 | $18.18 | $18.54 | $17.63 | $18.31 | +2.35% | 96,603,980 |
| Mar 23, 2026 | $17.39 | $18.84 | $17.29 | $17.89 | +1.25% | 131,972,800 |
| Mar 20, 2026 | $18.61 | $18.61 | $17.51 | $17.67 | -3.28% | 54,506,980 |
| Mar 19, 2026 | $17.76 | $18.42 | $17.08 | $18.27 | -5.14% | 32,706,600 |
| Mar 18, 2026 | $20.09 | $20.32 | $19.16 | $19.26 | -8.46% | 23,289,410 |
| Mar 17, 2026 | $21.14 | $21.34 | $20.49 | $21.04 | +0.43% | 15,208,200 |
| Mar 16, 2026 | $20.69 | $20.97 | $19.97 | $20.95 | +3.76% | 20,052,380 |
| Mar 13, 2026 | $21.54 | $21.56 | $20.07 | $20.19 | -6.92% | 20,848,230 |
| Mar 12, 2026 | $22.20 | $22.20 | $21.32 | $21.69 | -3.04% | 15,579,510 |
| Mar 11, 2026 | $22.72 | $22.72 | $21.58 | $22.37 | -4.20% | 16,784,170 |
| Mar 10, 2026 | $23.19 | $24.04 | $23.10 | $23.35 | +2.86% | 17,462,340 |
| Mar 9, 2026 | $21.70 | $22.82 | $20.59 | $22.70 | +0.27% | 20,801,670 |
| Mar 6, 2026 | $21.82 | $23.00 | $21.67 | $22.64 | +0.04% | 17,316,090 |
| Mar 5, 2026 | $23.05 | $23.37 | $21.85 | $22.63 | -4.76% | 27,078,320 |
| Mar 4, 2026 | $24.75 | $24.75 | $23.39 | $23.76 | -1.49% | 15,441,160 |
| Mar 3, 2026 | $24.88 | $24.89 | $23.08 | $24.12 | -10.47% | 20,650,460 |
| Mar 2, 2026 | $26.76 | $27.20 | $25.86 | $26.94 | -0.77% | 21,264,880 |
| Feb 27, 2026 | $26.75 | $27.38 | $26.14 | $27.15 | +2.22% | 20,929,510 |
| Feb 26, 2026 | $24.28 | $26.61 | $24.20 | $26.56 | +8.01% | 22,168,640 |
| Feb 25, 2026 | $25.00 | $25.36 | $24.58 | $24.59 | -0.77% | 14,353,690 |
| Feb 24, 2026 | $23.63 | $25.06 | $23.54 | $24.78 | +1.43% | 15,596,570 |
| Feb 23, 2026 | $24.90 | $25.15 | $24.37 | $24.43 | -0.81% | 23,088,390 |
| Feb 20, 2026 | $23.96 | $24.81 | $22.97 | $24.63 | +2.37% | 32,068,650 |
| Feb 19, 2026 | $22.65 | $24.73 | $22.49 | $24.06 | +6.51% | 29,642,820 |
| Feb 18, 2026 | $22.58 | $23.21 | $22.22 | $22.59 | +3.58% | 21,771,060 |
| Feb 17, 2026 | $21.44 | $22.07 | $20.58 | $21.81 | -2.72% | 23,776,820 |
| Feb 13, 2026 | $21.17 | $22.55 | $21.09 | $22.42 | +7.07% | 20,426,680 |
| Feb 12, 2026 | $22.95 | $23.08 | $20.91 | $20.94 | -9.27% | 23,377,560 |
| Feb 11, 2026 | $23.66 | $23.71 | $22.05 | $23.08 | +1.05% | 16,614,820 |
| Feb 10, 2026 | $22.70 | $23.46 | $22.63 | $22.84 | -0.83% | 15,208,750 |
| Feb 9, 2026 | $21.86 | $23.09 | $21.63 | $23.03 | +7.42% | 25,237,030 |
| Feb 6, 2026 | $20.31 | $21.47 | $20.27 | $21.44 | +12.19% | 24,466,440 |
| Feb 5, 2026 | $19.87 | $20.52 | $19.08 | $19.11 | -7.90% | 31,881,000 |
| Feb 4, 2026 | $22.03 | $22.13 | $19.70 | $20.75 | -2.40% | 31,854,080 |
| Feb 3, 2026 | $21.99 | $22.00 | $20.44 | $21.26 | +4.63% | 34,208,950 |
| Feb 2, 2026 | $20.22 | $20.95 | $19.66 | $20.32 | -0.59% | 26,154,550 |
| Jan 30, 2026 | $21.54 | $22.97 | $20.02 | $20.44 | -16.81% | 46,971,900 |
| Jan 29, 2026 | $26.30 | $26.50 | $23.50 | $24.57 | -4.10% | 44,654,240 |
| Jan 28, 2026 | $26.08 | $26.57 | $24.48 | $25.62 | -0.35% | 33,172,090 |
| Jan 27, 2026 | $25.70 | $25.81 | $24.05 | $25.71 | +1.02% | 32,077,380 |
| Jan 26, 2026 | $27.67 | $27.77 | $25.27 | $25.45 | -2.53% | 39,445,480 |
| Jan 23, 2026 | $25.85 | $26.50 | $25.24 | $26.11 | +1.32% | 26,473,860 |
| Jan 22, 2026 | $23.16 | $25.84 | $23.16 | $25.77 | +12.48% | 37,147,860 |
| Jan 21, 2026 | $23.28 | $23.63 | $22.47 | $22.91 | +0.17% | 31,864,710 |
| Jan 20, 2026 | $23.25 | $23.55 | $22.43 | $22.87 | +1.28% | 32,932,820 |
| Jan 16, 2026 | $21.15 | $22.60 | $20.56 | $22.58 | +6.41% | 29,394,970 |
| Jan 15, 2026 | $20.54 | $21.35 | $20.17 | $21.22 | +2.22% | 18,629,220 |
| Jan 14, 2026 | $21.57 | $21.73 | $20.33 | $20.76 | -0.95% | 22,346,790 |
| Jan 13, 2026 | $21.97 | $22.20 | $20.92 | $20.96 | -3.01% | 26,685,830 |
| Jan 12, 2026 | $21.51 | $22.07 | $21.16 | $21.61 | +5.93% | 26,615,310 |
| Jan 9, 2026 | $19.95 | $20.53 | $19.68 | $20.40 | +3.98% | 25,725,150 |
| Jan 8, 2026 | $18.56 | $19.65 | $18.52 | $19.62 | +1.82% | 16,363,030 |
| Jan 7, 2026 | $18.68 | $19.28 | $17.99 | $19.27 | -1.83% | 18,768,670 |
| Jan 6, 2026 | $18.79 | $19.65 | $18.62 | $19.63 | +5.54% | 25,923,090 |
| Jan 5, 2026 | $18.01 | $19.35 | $17.80 | $18.60 | +5.98% | 22,413,150 |
| Jan 2, 2026 | $18.50 | $18.58 | $16.94 | $17.55 | -1.57% | 20,796,860 |
| Dec 31, 2025 | $17.93 | $18.36 | $17.75 | $17.83 | -1.44% | 14,321,680 |
| Dec 30, 2025 | $18.79 | $18.88 | $18.04 | $18.09 | -1.20% | 16,927,580 |
| Dec 29, 2025 | $18.21 | $18.68 | $17.75 | $18.31 | -4.59% | 20,355,730 |
| Dec 26, 2025 | $19.38 | $19.58 | $18.77 | $19.19 | +2.51% | 17,472,480 |
| Dec 24, 2025 | $18.80 | $18.87 | $18.08 | $18.72 | -1.94% | 12,136,700 |
| Dec 23, 2025 | $19.42 | $19.42 | $18.26 | $19.09 | +1.06% | 21,214,010 |
| Dec 22, 2025 | $19.28 | $19.73 | $18.55 | $18.89 | +3.51% | 25,454,150 |
| Dec 19, 2025 | $17.22 | $18.54 | $17.18 | $18.25 | +6.60% | 34,383,940 |
| Dec 18, 2025 | $17.12 | $17.71 | $16.91 | $17.12 | -0.47% | 16,658,480 |
| Dec 17, 2025 | $17.41 | $17.53 | $16.79 | $17.20 | +1.84% | 21,172,780 |
| Dec 16, 2025 | $16.84 | $17.18 | $16.30 | $16.89 | -0.12% | 15,000,310 |
| Dec 15, 2025 | $17.85 | $17.94 | $16.57 | $16.91 | -1.97% | 17,167,990 |
| Dec 12, 2025 | $18.10 | $18.18 | $16.62 | $17.25 | -1.32% | 23,870,090 |
| Dec 11, 2025 | $16.19 | $18.04 | $16.02 | $17.48 | +9.46% | 28,344,360 |
| Dec 10, 2025 | $15.90 | $16.21 | $15.38 | $15.97 | -0.62% | 14,847,490 |
| Dec 9, 2025 | $15.45 | $16.26 | $15.35 | $16.07 | +4.96% | 14,339,980 |
| Dec 8, 2025 | $15.91 | $15.95 | $15.24 | $15.31 | -3.47% | 12,258,040 |
| Dec 5, 2025 | $16.43 | $16.81 | $15.73 | $15.86 | -1.49% | 13,664,580 |
| Dec 4, 2025 | $15.95 | $16.12 | $15.65 | $16.10 | -0.31% | 11,347,950 |
| Dec 3, 2025 | $16.69 | $16.76 | $16.14 | $16.15 | -2.42% | 12,243,510 |
| Dec 2, 2025 | $16.90 | $17.12 | $15.98 | $16.55 | -2.42% | 14,230,880 |
| Dec 1, 2025 | $17.64 | $17.88 | $16.94 | $16.96 | -1.80% | 20,728,530 |
| Nov 28, 2025 | $16.70 | $17.29 | $16.36 | $17.27 | +6.67% | 17,178,740 |
| Nov 26, 2025 | $15.26 | $16.20 | $15.18 | $16.19 | +7.43% | 17,274,740 |
| Nov 25, 2025 | $14.85 | $15.32 | $14.72 | $15.07 | +1.28% | 16,463,980 |
| Nov 24, 2025 | $14.14 | $14.91 | $14.00 | $14.88 | +6.36% | 11,655,800 |
| Nov 21, 2025 | $13.86 | $14.11 | $13.55 | $13.99 | +0.94% | 20,177,870 |
| Nov 20, 2025 | $14.81 | $15.08 | $13.79 | $13.86 | -5.71% | 16,857,570 |
| Nov 19, 2025 | $14.85 | $15.17 | $14.21 | $14.70 | +2.23% | 16,940,060 |
| Nov 18, 2025 | $14.52 | $14.73 | $14.05 | $14.38 | -0.55% | 15,555,260 |
| Nov 17, 2025 | $14.65 | $15.07 | $14.29 | $14.46 | -2.36% | 14,693,870 |
| Nov 14, 2025 | $14.31 | $15.04 | $14.04 | $14.81 | -1.99% | 14,153,770 |
| Nov 13, 2025 | $15.92 | $15.95 | $14.82 | $15.11 | -3.33% | 22,537,990 |
| Nov 12, 2025 | $15.35 | $16.03 | $15.03 | $15.63 | +2.76% | 23,229,720 |
| Nov 11, 2025 | $15.10 | $15.40 | $14.68 | $15.21 | +2.29% | 16,391,670 |
| Nov 10, 2025 | $15.27 | $15.57 | $14.81 | $14.87 | +1.23% | 24,382,590 |
| Nov 7, 2025 | $14.34 | $14.78 | $14.25 | $14.69 | +1.73% | 16,237,670 |
| Nov 6, 2025 | $14.45 | $14.99 | $14.40 | $14.44 | +1.76% | 22,011,910 |
| Nov 5, 2025 | $14.20 | $14.39 | $13.86 | $14.19 | +2.68% | 20,536,990 |
| Nov 4, 2025 | $14.49 | $14.66 | $13.78 | $13.82 | -8.72% | 30,309,710 |
| Nov 3, 2025 | $15.94 | $16.07 | $14.87 | $15.14 | -11.82% | 35,020,030 |
| Oct 31, 2025 | $17.63 | $17.66 | $17.03 | $17.17 | -2.99% | 14,422,020 |
| Oct 30, 2025 | $16.62 | $18.13 | $16.33 | $17.70 | -3.01% | 15,840,340 |
| Oct 29, 2025 | $19.00 | $19.00 | $17.75 | $18.25 | -0.16% | 14,498,470 |
| Oct 28, 2025 | $17.34 | $18.43 | $17.20 | $18.28 | +3.39% | 13,754,960 |
| Oct 27, 2025 | $17.85 | $18.41 | $16.82 | $17.68 | -5.20% | 16,392,430 |
| Oct 24, 2025 | $18.39 | $19.25 | $18.30 | $18.65 | -1.74% | 11,134,500 |
| Oct 23, 2025 | $19.43 | $19.62 | $18.86 | $18.98 | 0.00% | 12,990,350 |
| Oct 22, 2025 | $17.63 | $19.23 | $17.50 | $18.98 | +2.71% | 17,277,390 |
| Oct 21, 2025 | $18.99 | $19.21 | $18.02 | $18.48 | -16.11% | 23,598,470 |
| Oct 20, 2025 | $22.06 | $22.34 | $21.32 | $22.03 | – | 9,855,379 |
Seasonality
CDE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -9.1% | 2.2% | -0.8% | 12.9% | -2.2% | 5.5% | 5.5% | 1.7% | -3.1% | 0.6% | 7.3% |
| Months up | 6 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.6% | 32.8% | -30.9% | -4.3% | 7.6% | -15.5% | -8.6% | 39.4% | -15.3% | -25.6% | ||
| 2025 | 15.4% | -22.0% | 15.0% | -6.3% | 45.6% | 9.7% | -1.9% | 51.3% | 42.7% | -8.5% | 0.6% | 3.2% |
| 2024 | -17.5% | -3.7% | 45.6% | 19.9% | 27.2% | -2.3% | 15.5% | -5.4% | 12.1% | -6.4% | 0.3% | -11.5% |
| 2023 | 15.8% | -19.8% | 27.9% | -14.8% | -11.8% | -5.3% | 8.4% | -21.8% | -7.9% | 13.1% | 21.5% | 6.9% |
| 2022 | -6.9% | -8.3% | 3.5% | -18.4% | 7.2% | -21.8% | 5.6% | -14.0% | 23.9% | 10.5% | -7.4% | -4.0% |
| 2021 | -12.6% | -0.4% | 0.2% | -10.5% | 28.7% | -14.6% | -15.1% | -6.5% | -12.5% | 2.6% | -11.5% | -10.0% |
| 2020 | -25.4% | -31.0% | -22.8% | 31.2% | 36.6% | -11.7% | 56.1% | 6.7% | -12.8% | -4.2% | 0.3% | 46.0% |
| 2019 | 15.2% | -7.2% | -14.6% | -11.5% | -21.3% | 52.8% | 6.0% | 18.9% | -12.1% | 14.8% | 18.8% | 23.2% |
| 2018 | 7.2% | -4.9% | 4.6% | -5.4% | 6.5% | -5.7% | -7.9% | -18.9% | -6.2% | -10.3% | -17.4% | 13.2% |
| 2017 | 28.2% | -26.3% | -5.9% | 12.1% | 2.4% | -7.5% | -3.5% | 5.7% | 5.0% | -17.4% | 0.4% | -1.6% |