CONMED

CNMD
🏛️ usa →
45.92
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 49.52 49.52 48.63 48.63 5.6K
09:32 48.63 48.63 48.63 48.63 0.2K
09:33 49.76 50.04 49.76 50.04 3.6K
09:34 50.04 50.24 50.04 50.24 0.2K
09:35 50.24 50.24 50.12 50.12 0.7K
09:36 50.12 50.12 50.01 50.01 0.4K
09:37 50.01 50.01 50.01 50.01 0.1K
09:38 50.03 50.03 50.03 50.03 0.2K
09:39 50.03 50.03 50.03 50.03 3.6K
09:40 50.03 50.03 50.03 50.03 0.1K
09:41 50.03 50.17 50.03 50.17 2.5K
09:42 50.17 50.22 50.17 50.22 0.6K
09:43 50.22 50.22 50.00 50.00 9.8K
09:44 50.05 50.19 50.05 50.19 2.1K
09:45 50.20 50.20 50.20 50.20 4.3K
09:46 50.38 50.41 50.31 50.31 35.5K
09:47 50.57 50.57 50.37 50.37 0.9K
09:48 50.37 50.61 50.37 50.61 1.2K
09:49 50.61 50.61 50.41 50.41 0.4K
09:50 50.41 50.58 50.41 50.58 0.7K
09:51 50.48 50.48 50.48 50.48 0.6K
09:52 50.48 50.53 50.48 50.53 1.0K
09:53 50.35 50.35 50.35 50.35 0.9K
09:54 50.35 50.35 50.35 50.35 0.3K
09:55 50.35 50.35 50.35 50.35 0.0K
09:56 50.35 50.35 50.35 50.35 0.0K
09:57 50.35 50.35 50.35 50.35 0.0K
09:58 50.35 50.35 50.35 50.35 0.0K
09:59 50.35 50.35 50.35 50.35 0.0K
10:00 50.35 50.35 50.35 50.35 0.0K
10:01 50.35 50.35 50.35 50.35 1.0K
10:02 50.35 50.37 50.35 50.37 1.2K
10:03 50.37 50.37 50.37 50.37 0.0K
10:04 50.37 50.37 50.37 50.37 0.1K
10:05 50.37 50.37 50.37 50.37 0.5K
10:06 50.37 50.37 50.31 50.31 2.1K
10:07 50.40 50.40 50.40 50.40 0.4K
10:08 50.40 50.40 50.40 50.40 0.4K
10:09 50.40 50.40 50.40 50.40 0.1K
10:10 50.66 50.66 50.49 50.49 0.4K
10:11 50.52 50.52 50.52 50.52 0.3K
10:12 50.76 50.76 50.53 50.58 6.1K
10:13 50.47 50.47 50.47 50.47 2.0K
10:14 50.75 50.75 50.58 50.58 0.3K
10:15 50.58 50.58 50.58 50.58 0.2K
10:16 50.58 50.78 50.54 50.54 2.1K
10:17 50.54 50.54 50.49 50.49 1.7K
10:18 50.49 50.58 50.49 50.50 2.6K
10:19 50.60 50.61 50.53 50.61 1.0K
10:20 50.61 50.63 50.61 50.63 0.8K
10:21 50.64 50.64 50.52 50.52 2.2K
10:22 50.63 50.63 50.63 50.63 0.4K
10:23 50.54 50.54 50.54 50.54 4.1K
10:24 50.54 50.54 50.54 50.54 0.2K
10:25 50.52 50.52 50.52 50.52 2.5K
10:26 50.52 50.52 50.52 50.52 0.4K
10:27 50.52 50.62 50.52 50.62 0.6K
10:28 50.62 50.62 50.62 50.62 2.8K
10:29 50.62 50.62 50.62 50.62 0.0K
10:30 50.62 50.62 50.62 50.62 0.2K
10:31 50.62 51.00 50.62 51.00 4.6K
10:32 51.11 51.11 50.94 50.94 2.4K
10:33 51.03 51.03 51.02 51.02 0.7K
10:34 51.02 51.02 50.85 50.85 2.4K
10:35 50.85 50.85 50.85 50.85 0.1K
10:36 50.85 50.85 50.84 50.84 0.5K
10:37 50.84 50.87 50.84 50.87 0.4K
10:38 50.87 50.87 50.86 50.86 1.8K
10:39 50.86 50.86 50.86 50.86 0.2K
10:40 50.86 50.86 50.81 50.81 0.2K
10:41 50.81 50.81 50.81 50.81 0.3K
10:42 50.81 50.81 50.81 50.81 0.2K
10:43 50.81 50.81 50.76 50.76 2.5K
10:44 50.76 50.86 50.76 50.86 1.4K
10:45 50.86 50.86 50.86 50.86 0.5K
10:46 50.86 50.93 50.86 50.93 0.2K
10:47 50.93 50.93 50.93 50.93 0.0K
10:48 50.93 50.93 50.93 50.93 0.1K
10:49 50.92 50.92 50.86 50.86 3.5K
10:50 50.86 50.86 50.86 50.86 0.8K
10:51 50.85 50.85 50.81 50.81 0.4K
10:52 50.81 50.81 50.81 50.81 0.0K
10:53 50.93 50.93 50.93 50.93 0.2K
10:54 50.93 50.93 50.93 50.93 0.0K
10:55 50.93 50.93 50.89 50.89 0.3K
10:56 50.88 50.88 50.88 50.88 0.3K
10:57 50.88 50.88 50.88 50.88 0.1K
10:58 50.88 50.88 50.83 50.83 0.8K
10:59 50.83 50.83 50.83 50.83 0.1K
11:00 50.83 50.83 50.76 50.79 2.1K
11:01 50.87 50.87 50.73 50.73 6.2K
11:02 50.85 50.85 50.85 50.85 2.2K
11:03 50.85 50.86 50.85 50.86 1.1K
11:04 50.86 50.86 50.86 50.86 0.7K
11:05 50.86 50.86 50.86 50.86 0.2K
11:06 50.86 50.86 50.86 50.86 0.1K
11:07 50.86 50.86 50.86 50.86 0.1K
11:08 50.86 50.86 50.86 50.86 0.1K
11:09 50.86 50.92 50.86 50.92 0.3K
11:10 50.92 50.92 50.92 50.92 0.1K
11:11 50.92 50.92 50.92 50.92 0.0K
11:12 50.92 50.92 50.92 50.92 0.1K
11:13 50.92 50.92 50.92 50.92 0.0K
11:14 50.92 50.92 50.92 50.92 0.1K
11:15 50.92 50.92 50.92 50.92 0.1K
11:16 50.92 50.92 50.82 50.82 1.2K
11:17 50.82 50.82 50.81 50.81 1.9K
11:18 50.81 50.81 50.77 50.77 1.2K
11:19 50.77 50.77 50.69 50.69 0.9K
11:20 50.71 50.71 50.71 50.71 0.2K
11:21 50.71 50.71 50.71 50.71 0.0K
11:22 50.71 50.71 50.61 50.61 4.2K
11:23 50.61 50.61 50.61 50.61 0.1K
11:24 50.57 50.57 50.51 50.51 1.9K
11:25 50.51 50.59 50.51 50.59 1.4K
11:26 50.59 50.59 50.49 50.49 4.0K
11:27 50.47 50.47 50.43 50.43 1.3K
11:28 50.43 50.43 50.43 50.43 0.3K
11:29 50.43 50.43 50.43 50.43 0.0K
11:30 50.43 50.43 50.33 50.33 0.2K
11:31 50.33 50.33 50.33 50.33 0.7K
11:32 50.33 50.33 50.33 50.33 0.4K
11:33 50.33 50.33 50.33 50.33 0.3K
11:34 50.33 50.33 50.27 50.27 0.7K
11:35 50.37 50.37 50.37 50.37 0.4K
11:36 50.37 50.37 50.37 50.37 0.4K
11:37 50.37 50.37 50.37 50.37 0.0K
11:38 50.37 50.37 50.37 50.37 0.6K
11:39 50.37 50.37 50.37 50.37 0.2K
11:40 50.37 50.37 50.37 50.37 0.1K
11:41 50.37 50.52 50.37 50.52 1.6K
11:42 50.52 50.52 50.52 50.52 0.1K
11:43 50.41 50.41 50.41 50.41 2.1K
11:44 50.41 50.41 50.36 50.36 0.7K
11:45 50.37 50.37 50.37 50.37 1.6K
11:46 50.41 50.41 50.41 50.41 2.6K
11:47 50.41 50.41 50.41 50.41 0.6K
11:48 50.41 50.41 50.41 50.41 0.2K
11:49 50.17 50.17 50.17 50.17 0.6K
11:50 50.17 50.17 50.17 50.17 0.2K
11:51 50.17 50.17 50.17 50.17 0.0K
11:52 50.17 50.25 50.17 50.23 2.3K
11:53 50.20 50.25 50.20 50.23 1.6K
11:54 50.23 50.24 50.20 50.24 5.2K
11:55 50.24 50.24 50.24 50.24 0.3K
11:56 50.24 50.24 50.24 50.24 0.3K
11:57 50.24 50.24 50.24 50.24 0.1K
11:58 50.24 50.24 50.24 50.24 0.1K
11:59 50.24 50.24 50.24 50.24 0.3K
12:00 50.24 50.24 50.24 50.24 0.0K
12:01 50.24 50.24 50.24 50.24 0.0K
12:02 50.24 50.24 50.24 50.24 0.2K
12:03 50.24 50.24 50.24 50.24 0.4K
12:04 50.24 50.39 50.24 50.39 1.2K
12:05 50.39 50.39 50.39 50.39 0.4K
12:06 50.39 50.39 50.39 50.39 0.3K
12:07 50.39 50.39 50.36 50.36 1.2K
12:08 50.36 50.37 50.36 50.37 0.9K
12:09 50.37 50.37 50.37 50.37 0.1K
12:10 50.37 50.37 50.37 50.37 0.8K
12:11 50.37 50.44 50.37 50.44 0.4K
12:12 50.44 50.44 50.44 50.44 0.8K
12:13 50.47 50.47 50.35 50.35 6.5K
12:14 50.35 50.35 50.35 50.35 0.1K
12:15 50.35 50.35 50.35 50.35 0.0K
12:16 50.35 50.35 50.35 50.35 0.2K
12:17 50.35 50.35 50.29 50.29 1.1K
12:18 50.29 50.29 50.20 50.22 1.4K
12:19 50.22 50.22 50.22 50.22 0.2K
12:20 50.22 50.22 50.05 50.05 7.5K
12:21 50.04 50.05 50.04 50.05 1.9K
12:22 50.04 50.04 50.04 50.04 1.8K
12:23 50.04 50.04 50.03 50.03 0.4K
12:24 50.03 50.03 50.03 50.03 0.0K
12:25 50.03 50.25 50.03 50.25 15.6K
12:26 50.25 50.25 50.13 50.13 4.2K
12:27 50.13 50.13 50.10 50.10 0.4K
12:28 50.10 50.10 50.09 50.09 0.4K
12:29 50.09 50.09 50.09 50.09 0.1K
12:30 50.18 50.18 50.18 50.18 0.7K
12:31 50.18 50.18 50.18 50.18 0.0K
12:32 50.18 50.18 50.18 50.18 0.0K
12:33 50.18 50.18 50.18 50.18 0.1K
12:34 50.18 50.19 50.18 50.19 0.2K
12:35 50.19 50.19 50.19 50.19 0.0K
12:36 50.19 50.19 50.19 50.19 0.2K
12:37 50.19 50.19 50.19 50.19 0.0K
12:38 50.20 50.20 50.20 50.20 0.9K
12:39 50.20 50.22 50.20 50.22 0.8K
12:40 50.22 50.26 50.22 50.26 0.4K
12:41 50.26 50.26 50.26 50.26 0.0K
12:42 50.26 50.30 50.26 50.30 0.1K
12:43 50.30 50.30 50.30 50.30 0.0K
12:44 50.30 50.30 50.30 50.30 0.1K
12:45 50.31 50.31 50.31 50.31 0.1K
12:46 50.31 50.31 50.21 50.22 0.9K
12:47 50.22 50.22 50.22 50.22 0.0K
12:48 50.22 50.23 50.22 50.23 0.2K
12:49 50.23 50.23 50.23 50.23 0.6K
12:50 50.23 50.23 50.23 50.23 0.2K
12:51 50.23 50.23 50.23 50.23 0.6K
12:52 50.23 50.23 50.23 50.23 0.0K
12:53 50.23 50.23 50.09 50.09 0.3K
12:54 50.05 50.05 50.05 50.05 0.5K
12:55 50.05 50.05 50.05 50.05 0.1K
12:56 50.05 50.05 50.05 50.05 0.0K
12:57 50.05 50.18 50.05 50.18 1.4K
12:58 50.22 50.22 50.22 50.22 0.2K
12:59 50.22 50.22 50.22 50.22 0.6K
13:00 50.22 50.27 50.22 50.27 0.3K
13:01 50.06 50.06 50.05 50.05 4.0K
13:02 50.12 50.12 50.12 50.12 1.7K
13:03 50.12 50.18 50.12 50.18 0.4K
13:04 50.18 50.26 50.18 50.26 0.3K
13:05 50.24 50.28 50.24 50.28 1.3K
13:06 50.28 50.28 50.28 50.28 0.2K
13:07 50.28 50.28 50.28 50.28 0.2K
13:08 50.28 50.28 50.28 50.28 0.1K
13:09 50.29 50.29 50.29 50.29 0.1K
13:10 50.29 50.29 50.29 50.29 0.1K
13:11 50.29 50.32 50.29 50.32 1.6K
13:12 50.32 50.32 50.32 50.32 0.4K
13:13 50.32 50.32 50.32 50.32 0.6K
13:14 50.31 50.31 50.31 50.31 0.3K
13:15 50.31 50.31 50.31 50.31 0.0K
13:16 50.31 50.31 50.31 50.31 0.1K
13:17 50.31 50.31 50.31 50.31 0.2K
13:18 50.31 50.31 50.31 50.31 0.1K
13:19 50.31 50.31 50.31 50.31 0.2K
13:20 50.38 50.38 50.38 50.38 0.4K
13:21 50.38 50.38 50.38 50.38 0.0K
13:22 50.38 50.38 50.38 50.38 0.1K
13:23 50.38 50.38 50.38 50.38 0.2K
13:24 50.38 50.38 50.38 50.38 0.0K
13:25 50.38 50.38 50.38 50.38 0.0K
13:26 50.38 50.38 50.38 50.38 0.1K
13:27 50.38 50.38 50.38 50.38 1.1K
13:28 50.38 50.38 50.38 50.38 0.4K
13:29 50.32 50.32 50.32 50.32 0.4K
13:30 50.32 50.32 50.32 50.32 0.3K
13:31 50.32 50.32 50.30 50.32 2.2K
13:32 50.32 50.32 50.30 50.30 2.0K
13:33 50.30 50.38 50.30 50.38 6.3K
13:34 50.38 50.38 50.34 50.34 1.2K
13:35 50.34 50.34 50.29 50.30 1.3K
13:36 50.30 50.30 50.30 50.30 0.4K
13:37 50.30 50.30 50.30 50.30 1.4K
13:38 50.30 50.30 50.30 50.30 4.9K
13:39 50.30 50.30 50.30 50.30 0.3K
13:40 50.30 50.30 50.30 50.30 0.3K
13:41 50.30 50.30 50.30 50.30 0.2K
13:42 50.30 50.30 50.30 50.30 3.7K
13:43 50.30 50.30 50.30 50.30 1.5K
13:44 50.30 50.30 50.30 50.30 0.0K
13:45 50.30 50.39 50.30 50.39 1.7K
13:46 50.39 50.39 50.36 50.36 1.3K
13:47 50.36 50.36 50.36 50.36 0.2K
13:48 50.36 50.36 50.36 50.36 0.1K
13:49 50.36 50.36 50.36 50.36 0.5K
13:50 50.36 50.36 50.36 50.36 0.0K
13:51 50.36 50.36 50.36 50.36 0.3K
13:52 50.36 50.36 50.36 50.36 0.2K
13:53 50.36 50.41 50.36 50.41 0.7K
13:54 50.41 50.41 50.41 50.41 0.0K
13:55 50.41 50.41 50.41 50.41 0.9K
13:56 50.41 50.41 50.41 50.41 0.3K
13:57 50.41 50.41 50.41 50.41 0.4K
13:58 50.41 50.41 50.41 50.41 0.0K
13:59 50.41 50.41 50.41 50.41 0.8K
14:00 50.41 50.41 50.41 50.41 0.0K
14:01 50.41 50.41 50.41 50.41 0.2K
14:02 50.41 50.41 50.41 50.41 0.0K
14:03 50.41 50.41 50.41 50.41 1.2K
14:04 50.55 50.55 50.54 50.54 0.5K
14:05 50.54 50.66 50.54 50.63 1.3K
14:06 50.56 50.56 50.56 50.56 2.1K
14:07 50.56 50.56 50.56 50.56 0.2K
14:08 50.56 50.56 50.50 50.50 0.8K
14:09 50.50 50.50 50.50 50.50 0.1K
14:10 50.50 50.50 50.50 50.50 0.1K
14:11 50.50 50.50 50.50 50.50 0.1K
14:12 50.50 50.50 50.50 50.50 0.2K
14:13 50.50 50.50 50.47 50.47 1.3K
14:14 50.47 50.47 50.47 50.47 0.4K
14:15 50.38 50.38 50.38 50.38 2.3K
14:16 50.38 50.38 50.38 50.38 1.2K
14:17 50.38 50.45 50.38 50.45 0.6K
14:18 50.45 50.45 50.45 50.45 0.0K
14:19 50.45 50.45 50.45 50.45 0.1K
14:20 50.45 50.45 50.43 50.43 1.5K
14:21 50.43 50.48 50.37 50.47 1.2K
14:22 50.47 50.47 50.47 50.47 0.1K
14:23 50.47 50.47 50.47 50.47 0.1K
14:24 50.41 50.41 50.41 50.41 1.3K
14:25 50.41 50.41 50.38 50.39 1.4K
14:26 50.39 50.39 50.39 50.39 0.1K
14:27 50.39 50.39 50.36 50.36 1.7K
14:28 50.36 50.37 50.36 50.37 0.2K
14:29 50.34 50.34 50.34 50.34 0.7K
14:30 50.34 50.34 50.34 50.34 0.3K
14:31 50.34 50.34 50.30 50.30 0.3K
14:32 50.30 50.30 50.30 50.30 0.6K
14:33 50.30 50.42 50.30 50.42 0.8K
14:34 50.42 50.42 50.42 50.42 0.2K
14:35 50.42 50.42 50.42 50.42 0.0K
14:36 50.42 50.42 50.42 50.42 0.0K
14:37 50.42 50.42 50.42 50.42 0.1K
14:38 50.42 50.42 50.35 50.35 2.1K
14:39 50.30 50.30 50.30 50.30 2.6K
14:40 50.30 50.30 50.30 50.30 0.1K
14:41 50.30 50.30 50.23 50.23 0.5K
14:42 50.23 50.23 50.23 50.23 0.3K
14:43 50.23 50.23 50.23 50.23 0.5K
14:44 50.23 50.23 50.23 50.23 0.1K
14:45 50.23 50.23 50.20 50.20 0.4K
14:46 50.20 50.20 50.16 50.16 0.5K
14:47 50.20 50.20 50.20 50.20 1.7K
14:48 50.20 50.20 50.20 50.20 0.4K
14:49 50.22 50.22 50.22 50.22 2.1K
14:50 50.22 50.22 50.22 50.22 0.1K
14:51 50.21 50.22 50.21 50.22 4.9K
14:52 50.18 50.18 50.18 50.18 9.0K
14:53 49.98 49.98 49.98 49.98 1.6K
14:54 49.98 49.98 49.98 49.98 0.0K
14:55 49.98 49.98 49.98 49.98 0.3K
14:56 49.98 49.98 49.98 49.98 0.7K
14:57 49.98 49.98 49.98 49.98 0.1K
14:58 49.98 49.98 49.98 49.98 0.1K
14:59 49.98 49.98 49.98 49.98 0.3K
15:00 49.98 49.98 49.98 49.98 0.2K
15:01 49.98 49.98 49.98 49.98 0.2K
15:02 50.04 50.04 50.03 50.03 0.5K
15:03 50.03 50.03 50.03 50.03 0.3K
15:04 49.98 49.98 49.95 49.95 0.3K
15:05 49.95 49.95 49.95 49.95 0.2K
15:06 49.95 49.95 49.95 49.95 1.2K
15:07 49.95 49.97 49.95 49.97 1.0K
15:08 49.97 49.97 49.97 49.97 0.2K
15:09 49.97 49.97 49.97 49.97 0.2K
15:10 49.97 49.97 49.80 49.87 2.3K
15:11 49.87 49.87 49.87 49.87 0.4K
15:12 49.87 49.89 49.84 49.89 0.6K
15:13 49.89 49.90 49.87 49.87 0.7K
15:14 49.87 49.87 49.82 49.82 1.6K
15:15 49.78 49.78 49.78 49.78 1.5K
15:16 49.78 49.82 49.78 49.80 2.2K
15:17 49.80 49.81 49.80 49.81 1.0K
15:18 49.83 49.84 49.83 49.84 1.2K
15:19 49.84 49.84 49.84 49.84 0.5K
15:20 49.84 49.84 49.78 49.80 2.3K
15:21 49.80 49.80 49.75 49.75 7.7K
15:22 49.75 49.75 49.75 49.75 0.7K
15:23 49.75 49.76 49.75 49.76 0.6K
15:24 49.76 49.76 49.76 49.76 0.4K
15:25 49.75 49.75 49.75 49.75 0.7K
15:26 49.75 49.75 49.65 49.65 2.9K
15:27 49.65 49.65 49.62 49.62 1.5K
15:28 49.62 49.66 49.62 49.66 1.7K
15:29 49.66 49.66 49.66 49.66 0.3K
15:30 49.60 49.60 49.55 49.55 2.2K
15:31 49.59 49.65 49.59 49.65 2.2K
15:32 49.64 49.64 49.64 49.64 1.1K
15:33 49.72 49.80 49.72 49.80 3.1K
15:34 49.80 49.87 49.80 49.87 1.2K
15:35 49.81 49.81 49.74 49.74 6.2K
15:36 49.74 49.74 49.73 49.73 3.6K
15:37 49.64 49.64 49.55 49.55 0.9K
15:38 49.55 49.64 49.55 49.64 0.4K
15:39 49.64 49.64 49.63 49.63 1.0K
15:40 49.63 49.63 49.63 49.63 0.2K
15:41 49.63 49.74 49.63 49.74 1.6K
15:42 49.79 49.82 49.79 49.82 1.7K
15:43 49.82 49.87 49.82 49.87 2.0K
15:44 49.87 49.87 49.79 49.79 9.0K
15:45 49.72 49.77 49.72 49.77 2.9K
15:46 49.84 49.94 49.84 49.94 3.1K
15:47 49.94 49.94 49.79 49.79 3.7K
15:48 49.80 49.80 49.75 49.77 2.1K
15:49 49.77 49.77 49.76 49.76 1.0K
15:50 49.70 49.70 49.69 49.70 3.4K
15:51 49.77 49.80 49.76 49.76 7.3K
15:52 49.77 49.77 49.71 49.71 4.2K
15:53 49.71 49.73 49.71 49.73 3.4K
15:54 49.72 49.77 49.72 49.77 6.3K
15:55 49.80 49.86 49.80 49.86 1.8K
15:56 49.84 49.96 49.84 49.86 12.2K
15:57 49.86 49.86 49.80 49.80 8.4K
15:58 49.81 49.83 49.81 49.83 6.2K
15:59 49.85 49.85 49.80 49.84 13.7K
16:00 49.80 49.80 49.71 49.71 104.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available