CONMED

CNMD
🏛️ usa →
46.52
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.52 52.91 51.80 52.91 7.1K
09:32 52.91 52.91 52.91 52.91 0.0K
09:33 52.91 52.91 52.91 52.91 0.6K
09:34 52.45 52.45 51.59 51.59 1.4K
09:35 51.93 51.93 51.93 51.93 0.2K
09:36 51.93 51.93 51.93 51.93 0.1K
09:37 51.93 51.93 51.93 51.93 0.7K
09:38 51.93 51.93 51.93 51.93 0.0K
09:39 51.93 51.93 51.93 51.93 1.5K
09:40 51.54 51.54 51.54 51.54 0.2K
09:41 51.93 51.93 51.93 51.93 0.1K
09:42 52.08 52.08 52.08 52.08 0.4K
09:43 52.08 52.08 52.00 52.00 0.2K
09:44 52.00 52.01 52.00 52.01 0.2K
09:45 52.01 52.01 52.01 52.01 0.1K
09:46 52.01 52.01 52.01 52.01 0.0K
09:47 52.01 52.01 52.01 52.01 0.5K
09:48 52.17 52.17 52.17 52.17 0.9K
09:49 52.17 52.36 52.17 52.36 0.2K
09:50 52.36 52.36 52.36 52.36 0.1K
09:51 52.36 52.36 52.36 52.36 0.1K
09:52 52.36 52.36 52.36 52.36 0.2K
09:53 52.36 52.36 52.36 52.36 0.0K
09:54 52.36 52.36 51.90 52.16 0.5K
09:55 52.16 52.16 52.16 52.16 0.2K
09:56 52.32 52.32 51.99 52.00 6.3K
09:57 51.98 52.20 51.98 52.20 0.5K
09:58 52.20 52.20 51.97 51.97 0.2K
09:59 51.97 51.97 51.97 51.97 0.1K
10:00 51.97 51.97 51.97 51.97 0.0K
10:01 51.97 52.01 51.97 52.00 4.7K
10:02 52.00 52.00 52.00 52.00 2.2K
10:03 51.97 51.97 51.64 51.64 4.9K
10:04 51.39 51.76 51.39 51.76 2.3K
10:05 51.76 51.76 51.76 51.76 0.1K
10:06 51.76 51.76 51.76 51.76 0.1K
10:07 51.76 51.76 51.76 51.76 0.0K
10:08 51.82 51.82 51.82 51.82 0.3K
10:09 51.82 51.82 51.82 51.82 0.1K
10:10 51.82 51.82 51.82 51.82 0.8K
10:11 51.82 51.82 51.82 51.82 0.0K
10:12 52.24 52.24 52.24 52.24 0.4K
10:13 52.24 52.24 52.24 52.24 0.1K
10:14 52.24 52.24 51.98 51.98 0.5K
10:15 51.85 51.85 51.85 51.85 0.1K
10:16 51.85 51.93 51.85 51.93 2.4K
10:17 51.93 51.93 51.83 51.92 0.5K
10:18 51.92 51.92 51.92 51.92 0.3K
10:19 51.92 51.92 51.92 51.92 0.4K
10:20 51.92 51.92 51.73 51.73 3.3K
10:21 51.70 51.70 51.46 51.46 1.5K
10:22 51.46 51.46 51.13 51.13 2.1K
10:23 51.13 51.31 51.13 51.31 0.5K
10:24 51.31 51.31 51.31 51.31 0.2K
10:25 51.31 51.31 51.31 51.31 0.1K
10:26 51.31 51.31 51.31 51.31 0.0K
10:27 51.26 51.26 51.26 51.26 0.6K
10:28 51.26 51.26 51.26 51.26 0.0K
10:29 51.26 51.26 51.26 51.26 0.1K
10:30 51.26 51.26 51.11 51.11 0.4K
10:31 51.11 51.11 51.11 51.11 0.6K
10:32 51.11 51.11 51.11 51.11 0.8K
10:33 51.11 51.43 51.11 51.43 0.5K
10:34 51.43 51.43 51.27 51.27 1.3K
10:35 51.27 51.27 51.26 51.26 0.8K
10:36 51.26 51.26 51.26 51.26 0.2K
10:37 51.26 51.26 51.26 51.26 0.1K
10:38 51.26 51.26 51.26 51.26 1.0K
10:39 51.26 51.26 51.12 51.12 0.7K
10:40 51.12 51.12 51.12 51.12 0.1K
10:41 51.12 51.12 51.12 51.12 0.0K
10:42 51.12 51.12 51.12 51.12 0.0K
10:43 51.12 51.22 51.12 51.22 0.4K
10:44 51.22 51.22 51.22 51.22 0.3K
10:45 51.22 51.22 51.22 51.22 0.2K
10:46 51.22 51.22 51.22 51.22 0.7K
10:47 51.26 51.26 51.26 51.26 3.5K
10:48 51.37 51.37 51.37 51.37 0.2K
10:49 51.37 51.37 51.28 51.28 0.1K
10:50 51.28 51.28 51.28 51.28 2.7K
10:51 51.28 51.28 51.28 51.28 1.4K
10:52 51.28 51.28 51.16 51.16 2.4K
10:53 51.16 51.16 51.11 51.11 2.2K
10:54 51.08 51.08 50.91 50.91 4.5K
10:55 50.91 50.91 50.88 50.88 0.4K
10:56 50.82 50.82 50.82 50.82 0.7K
10:57 50.81 50.81 50.81 50.81 0.5K
10:58 50.81 50.86 50.81 50.86 0.9K
10:59 50.75 50.75 50.67 50.74 1.5K
11:00 50.74 50.74 50.74 50.74 0.4K
11:01 50.74 51.07 50.74 51.03 5.4K
11:02 51.03 51.03 51.03 51.03 0.0K
11:03 50.97 50.97 50.97 50.97 0.5K
11:04 50.71 50.71 50.69 50.69 2.5K
11:05 50.86 50.86 50.69 50.79 1.7K
11:06 50.79 50.79 50.79 50.79 1.0K
11:07 50.83 50.83 50.83 50.83 0.4K
11:08 50.69 50.69 50.69 50.69 0.5K
11:09 50.69 50.79 50.69 50.79 1.0K
11:10 50.79 50.79 50.79 50.79 0.2K
11:11 50.84 50.84 50.75 50.75 0.6K
11:12 50.81 50.81 50.81 50.81 0.2K
11:13 50.81 50.81 50.79 50.79 0.3K
11:14 50.79 50.79 50.79 50.79 0.3K
11:15 50.79 50.79 50.79 50.79 0.1K
11:16 50.79 50.79 50.79 50.79 0.0K
11:17 50.79 50.99 50.79 50.99 0.8K
11:18 50.92 50.92 50.92 50.92 0.7K
11:19 50.92 50.92 50.92 50.92 0.0K
11:20 50.92 50.95 50.92 50.92 1.3K
11:21 50.92 50.92 50.86 50.86 1.2K
11:22 50.91 50.92 50.81 50.92 1.5K
11:23 50.92 50.92 50.92 50.92 0.0K
11:24 50.80 50.80 50.77 50.77 2.3K
11:25 50.61 50.61 50.60 50.60 8.0K
11:26 50.53 50.54 50.53 50.54 1.3K
11:27 50.54 50.54 50.48 50.48 3.1K
11:28 50.48 50.64 50.48 50.64 1.8K
11:29 50.59 50.59 50.59 50.59 0.5K
11:30 50.59 50.70 50.59 50.70 0.8K
11:31 50.70 50.70 50.66 50.69 0.8K
11:32 50.69 50.72 50.69 50.72 1.0K
11:33 50.72 50.72 50.72 50.72 0.3K
11:34 50.81 50.81 50.78 50.78 2.2K
11:35 50.74 50.74 50.74 50.74 1.2K
11:36 50.74 50.74 50.65 50.65 0.3K
11:37 50.65 50.74 50.65 50.74 0.2K
11:38 50.74 50.74 50.74 50.74 0.8K
11:39 50.74 50.74 50.74 50.74 0.1K
11:40 50.74 50.74 50.74 50.74 0.5K
11:41 50.74 50.74 50.65 50.65 1.2K
11:42 50.65 50.65 50.45 50.45 4.3K
11:43 50.45 50.56 50.36 50.56 2.9K
11:44 50.56 50.56 50.50 50.50 0.4K
11:45 50.50 50.50 50.50 50.50 0.1K
11:46 50.50 50.50 50.50 50.50 0.0K
11:47 50.50 50.50 50.50 50.50 1.0K
11:48 50.50 50.77 50.50 50.77 2.0K
11:49 50.77 50.80 50.77 50.80 2.4K
11:50 50.85 50.85 50.85 50.85 0.5K
11:51 50.85 50.85 50.85 50.85 1.0K
11:52 50.85 50.85 50.85 50.85 0.2K
11:53 50.85 50.85 50.85 50.85 0.3K
11:54 50.85 50.85 50.84 50.84 0.7K
11:55 50.84 50.84 50.84 50.84 0.0K
11:56 50.84 50.84 50.84 50.84 0.1K
11:57 50.84 50.84 50.84 50.84 1.2K
11:58 50.84 51.07 50.84 51.07 1.0K
11:59 51.07 51.07 50.93 50.93 0.6K
12:00 50.93 50.93 50.93 50.93 0.1K
12:01 50.93 50.93 50.93 50.93 0.0K
12:02 50.91 50.91 50.91 50.91 0.4K
12:03 50.87 50.87 50.87 50.87 4.4K
12:04 50.71 50.71 50.71 50.71 0.9K
12:05 50.71 50.71 50.68 50.68 0.5K
12:06 50.66 50.66 50.66 50.66 1.5K
12:07 50.66 50.66 50.66 50.66 1.0K
12:08 50.66 50.74 50.66 50.74 1.2K
12:09 50.74 50.74 50.64 50.74 0.8K
12:10 50.74 50.74 50.74 50.74 1.0K
12:11 50.74 50.74 50.74 50.74 0.8K
12:12 50.74 50.74 50.64 50.64 0.5K
12:13 50.64 50.88 50.64 50.88 1.6K
12:14 50.94 50.94 50.93 50.93 0.9K
12:15 50.93 50.93 50.89 50.89 0.6K
12:16 50.95 50.95 50.94 50.94 0.7K
12:17 50.94 50.95 50.94 50.95 0.3K
12:18 50.95 50.95 50.95 50.95 0.3K
12:19 50.95 50.95 50.95 50.95 0.0K
12:20 50.97 50.97 50.97 50.97 0.7K
12:21 50.97 50.97 50.97 50.97 0.7K
12:22 50.97 50.97 50.97 50.97 0.2K
12:23 50.91 50.91 50.83 50.83 3.6K
12:24 50.83 50.83 50.83 50.83 0.0K
12:25 50.83 50.87 50.83 50.87 2.2K
12:26 50.84 50.84 50.84 50.84 1.6K
12:27 50.84 50.84 50.83 50.83 0.3K
12:28 50.83 50.83 50.83 50.83 0.8K
12:29 50.83 50.84 50.82 50.82 0.4K
12:30 50.82 50.83 50.82 50.83 0.6K
12:31 50.83 50.83 50.67 50.67 2.2K
12:32 50.77 50.84 50.77 50.84 2.0K
12:33 50.85 50.85 50.85 50.85 0.6K
12:34 50.81 50.81 50.81 50.81 0.6K
12:35 50.85 50.85 50.79 50.79 0.8K
12:36 50.79 50.79 50.79 50.79 0.2K
12:37 50.79 50.89 50.79 50.89 2.4K
12:38 50.82 50.82 50.82 50.82 0.5K
12:39 50.82 51.02 50.82 51.02 1.2K
12:40 51.02 51.02 51.00 51.00 0.7K
12:41 51.00 51.00 51.00 51.00 0.1K
12:42 51.00 51.00 51.00 51.00 0.1K
12:43 51.00 51.00 50.98 50.98 0.8K
12:44 50.98 50.98 50.98 50.98 0.2K
12:45 50.98 50.98 50.98 50.98 1.0K
12:46 50.98 50.98 50.98 50.98 1.5K
12:47 50.98 50.98 50.92 50.92 0.2K
12:48 50.92 50.92 50.92 50.92 0.3K
12:49 50.92 51.06 50.92 51.06 1.5K
12:50 51.06 51.06 51.06 51.06 0.7K
12:51 51.06 51.26 51.06 51.26 0.2K
12:52 51.26 51.26 51.26 51.26 0.1K
12:53 51.26 51.26 51.26 51.26 0.4K
12:54 51.38 51.38 51.31 51.31 0.8K
12:55 51.31 51.36 51.31 51.36 0.5K
12:56 51.36 51.62 51.36 51.62 6.5K
12:57 51.62 51.62 51.62 51.62 0.0K
12:58 51.69 51.69 51.69 51.69 0.6K
12:59 51.69 51.69 51.69 51.69 0.8K
13:00 51.69 51.81 51.69 51.81 0.8K
13:01 51.81 51.81 51.81 51.81 0.0K
13:02 51.59 51.59 51.59 51.59 2.1K
13:03 51.59 51.77 51.59 51.77 0.6K
13:04 51.77 51.77 51.77 51.77 0.1K
13:05 51.77 51.77 51.71 51.71 0.7K
13:06 51.71 51.73 51.65 51.65 0.6K
13:07 51.65 51.65 51.65 51.65 0.6K
13:08 51.65 51.65 51.65 51.65 0.0K
13:09 51.65 51.65 51.65 51.65 0.1K
13:10 51.65 51.65 51.65 51.65 0.0K
13:11 51.65 51.65 51.65 51.65 0.1K
13:12 51.65 51.65 51.65 51.65 0.4K
13:13 51.65 51.65 51.65 51.65 0.0K
13:14 51.65 51.65 51.59 51.59 3.5K
13:15 51.59 51.59 51.53 51.53 0.4K
13:16 51.53 51.53 51.53 51.53 0.5K
13:17 51.53 51.53 51.53 51.53 0.9K
13:18 51.53 51.53 51.46 51.46 0.9K
13:19 51.46 51.46 51.36 51.36 2.1K
13:20 51.36 51.50 51.35 51.37 2.2K
13:21 51.37 51.37 51.37 51.37 0.1K
13:22 51.37 51.46 51.37 51.46 0.9K
13:23 51.46 51.61 51.46 51.61 0.4K
13:24 51.61 51.67 51.61 51.67 0.3K
13:25 51.67 51.67 51.67 51.67 0.9K
13:26 51.67 51.67 51.67 51.67 1.9K
13:27 51.67 51.67 51.50 51.50 0.3K
13:28 51.50 51.57 51.50 51.57 0.5K
13:29 51.57 51.57 51.43 51.52 3.1K
13:30 51.52 51.52 51.52 51.52 0.0K
13:31 51.41 51.41 51.41 51.41 0.8K
13:32 51.52 51.52 51.52 51.52 0.2K
13:33 51.40 51.49 51.40 51.49 0.8K
13:34 51.49 51.49 51.49 51.49 0.2K
13:35 51.49 51.49 51.49 51.49 0.0K
13:36 51.49 51.49 51.49 51.49 0.8K
13:37 51.49 51.64 51.49 51.64 1.3K
13:38 51.64 51.75 51.64 51.75 1.1K
13:39 51.75 51.75 51.72 51.73 0.3K
13:40 51.73 51.90 51.73 51.90 1.8K
13:41 52.01 52.10 52.01 52.10 1.1K
13:42 52.10 52.10 52.10 52.10 0.2K
13:43 52.10 52.23 52.08 52.23 0.5K
13:44 52.23 52.23 52.23 52.23 0.3K
13:45 52.23 52.23 52.23 52.23 0.1K
13:46 52.23 52.30 52.23 52.30 1.1K
13:47 52.30 52.30 52.22 52.22 1.0K
13:48 52.11 52.11 52.11 52.11 0.3K
13:49 52.11 52.11 52.11 52.11 0.0K
13:50 52.11 52.11 52.11 52.11 0.2K
13:51 52.11 52.11 52.11 52.11 0.0K
13:52 52.11 52.11 52.11 52.11 0.1K
13:53 52.23 52.23 52.23 52.23 0.3K
13:54 52.23 52.23 52.23 52.23 0.4K
13:55 52.31 52.31 52.31 52.31 0.5K
13:56 52.31 52.33 52.31 52.33 2.8K
13:57 52.33 52.33 52.24 52.24 0.6K
13:58 52.24 52.24 52.24 52.24 0.1K
13:59 52.24 52.31 52.18 52.31 0.6K
14:00 52.14 52.14 52.14 52.14 0.1K
14:01 52.14 52.14 52.13 52.13 0.3K
14:02 52.02 52.02 52.02 52.02 0.9K
14:03 52.02 52.11 52.02 52.11 0.7K
14:04 52.11 52.11 52.11 52.11 0.2K
14:05 52.11 52.11 52.11 52.11 0.3K
14:06 52.11 52.11 52.11 52.11 0.2K
14:07 52.11 52.11 52.09 52.09 0.9K
14:08 52.09 52.09 51.99 51.99 0.3K
14:09 51.99 51.99 51.99 51.99 0.0K
14:10 51.99 51.99 51.99 51.99 0.1K
14:11 51.97 51.97 51.97 51.97 1.4K
14:12 51.97 52.09 51.97 51.97 1.9K
14:13 51.97 52.09 51.97 52.09 0.3K
14:14 52.09 52.15 52.09 52.15 0.2K
14:15 52.15 52.15 52.15 52.15 0.2K
14:16 52.15 52.15 52.15 52.15 0.0K
14:17 52.15 52.15 52.15 52.15 0.5K
14:18 52.15 52.15 51.99 51.99 0.9K
14:19 51.99 51.99 51.99 51.99 0.0K
14:20 51.70 51.96 51.70 51.96 5.8K
14:21 51.96 51.99 51.96 51.99 0.5K
14:22 51.99 51.99 51.85 51.85 0.7K
14:23 51.96 51.97 51.89 51.89 0.5K
14:24 51.89 51.89 51.89 51.89 0.0K
14:25 51.89 51.89 51.89 51.89 0.1K
14:26 51.89 51.89 51.89 51.89 0.4K
14:27 51.89 51.89 51.89 51.89 0.3K
14:28 51.87 51.87 51.78 51.82 1.2K
14:29 51.82 51.95 51.82 51.95 1.3K
14:30 51.95 51.95 51.90 51.90 0.6K
14:31 51.90 52.03 51.90 52.03 11.9K
14:32 52.03 52.03 51.87 51.87 2.9K
14:33 51.82 51.82 51.73 51.73 1.4K
14:34 51.73 51.79 51.73 51.79 1.0K
14:35 51.73 51.73 51.72 51.72 0.7K
14:36 51.72 51.72 51.71 51.71 1.7K
14:37 51.71 51.71 51.71 51.71 0.4K
14:38 51.71 51.76 51.71 51.76 0.3K
14:39 51.76 51.76 51.73 51.73 5.1K
14:40 51.73 51.79 51.73 51.74 15.1K
14:41 51.79 51.79 51.79 51.79 0.8K
14:42 51.79 51.79 51.71 51.71 1.8K
14:43 51.70 51.70 51.67 51.67 2.0K
14:44 51.67 51.67 51.52 51.52 3.4K
14:45 51.47 51.47 51.47 51.47 3.5K
14:46 51.54 51.55 51.53 51.55 0.8K
14:47 51.55 51.63 51.55 51.62 13.5K
14:48 51.61 51.61 51.50 51.50 6.4K
14:49 51.50 51.50 51.50 51.50 1.0K
14:50 51.50 51.62 51.49 51.59 5.1K
14:51 51.59 51.61 51.59 51.61 0.3K
14:52 51.61 51.61 51.48 51.48 2.7K
14:53 51.48 51.48 51.37 51.38 3.2K
14:54 51.45 51.49 51.45 51.49 1.7K
14:55 51.47 51.49 51.47 51.49 1.4K
14:56 51.49 51.49 51.41 51.41 1.1K
14:57 51.41 51.41 51.38 51.38 2.7K
14:58 51.38 51.42 51.38 51.42 0.8K
14:59 51.42 51.43 51.42 51.43 0.7K
15:00 51.43 51.43 51.40 51.40 0.3K
15:01 51.40 51.43 51.40 51.43 0.3K
15:02 51.43 51.43 51.43 51.43 0.1K
15:03 51.44 51.46 51.44 51.46 1.5K
15:04 51.48 51.52 51.45 51.45 6.4K
15:05 51.45 51.45 51.45 51.45 2.8K
15:06 51.50 51.50 51.43 51.43 1.7K
15:07 51.43 51.43 51.43 51.43 1.1K
15:08 51.43 51.43 51.42 51.42 0.4K
15:09 51.42 51.42 51.42 51.42 1.0K
15:10 51.35 51.35 51.28 51.28 5.6K
15:11 51.37 51.37 51.34 51.37 3.1K
15:12 51.37 51.38 51.37 51.38 0.7K
15:13 51.38 51.38 51.34 51.34 1.6K
15:14 51.33 51.33 51.33 51.33 0.9K
15:15 51.33 51.38 51.33 51.38 1.9K
15:16 51.38 51.38 51.27 51.27 1.3K
15:17 51.27 51.31 51.27 51.31 0.6K
15:18 51.31 51.31 51.24 51.24 1.0K
15:19 51.24 51.31 51.24 51.31 0.8K
15:20 51.31 51.35 51.31 51.35 0.5K
15:21 51.35 51.35 51.35 51.35 0.3K
15:22 51.35 51.38 51.35 51.38 1.7K
15:23 51.38 51.39 51.38 51.38 13.1K
15:24 51.58 51.58 51.48 51.48 4.5K
15:25 51.55 51.55 51.50 51.50 0.9K
15:26 51.50 51.54 51.50 51.54 1.9K
15:27 51.54 51.54 51.54 51.54 1.1K
15:28 51.41 51.44 51.41 51.44 0.4K
15:29 51.44 51.49 51.44 51.46 1.4K
15:30 51.46 51.46 51.46 51.46 0.7K
15:31 51.46 51.46 51.46 51.46 0.6K
15:32 51.46 51.46 51.35 51.35 1.0K
15:33 51.35 51.42 51.35 51.42 0.8K
15:34 51.37 51.42 51.37 51.42 5.7K
15:35 51.42 51.42 51.42 51.42 0.2K
15:36 51.42 51.42 51.42 51.42 3.4K
15:37 51.42 51.42 51.26 51.26 1.1K
15:38 51.26 51.26 51.20 51.20 0.4K
15:39 51.20 51.22 51.20 51.22 3.8K
15:40 51.26 51.52 51.26 51.52 6.0K
15:41 51.52 51.52 51.51 51.51 14.7K
15:42 51.49 51.50 51.43 51.50 3.3K
15:43 51.46 51.46 51.46 51.46 0.7K
15:44 51.46 51.52 51.46 51.52 0.9K
15:45 51.52 51.62 51.52 51.62 8.8K
15:46 51.59 51.62 51.59 51.59 6.6K
15:47 51.58 51.61 51.58 51.61 11.8K
15:48 51.61 51.61 51.54 51.56 5.2K
15:49 51.56 51.58 51.56 51.58 5.2K
15:50 51.53 51.57 51.52 51.57 6.8K
15:51 51.74 51.74 51.56 51.60 15.3K
15:52 51.64 51.64 51.53 51.53 16.6K
15:53 51.55 51.62 51.55 51.62 7.6K
15:54 51.62 51.67 51.62 51.65 2.5K
15:55 51.65 51.67 51.63 51.63 16.2K
15:56 51.66 51.66 51.63 51.65 5.4K
15:57 51.68 51.68 51.66 51.68 20.1K
15:58 51.75 51.77 51.68 51.69 13.8K
15:59 51.60 51.69 51.60 51.69 16.4K
16:00 51.69 51.73 51.69 51.73 172.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available