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 50.18 50.21 49.02 50.21 3.7K
09:32 50.21 50.21 50.21 50.21 0.2K
09:33 50.21 50.21 50.21 50.21 0.0K
09:34 49.82 49.82 49.82 49.82 0.4K
09:35 49.82 49.82 49.82 49.82 0.1K
09:36 49.82 49.82 49.82 49.82 0.1K
09:37 49.82 49.82 49.82 49.82 0.1K
09:38 49.82 49.82 49.82 49.82 0.0K
09:39 49.82 49.82 49.82 49.82 0.0K
09:40 49.82 49.82 49.82 49.82 0.6K
09:41 49.82 49.82 49.82 49.82 0.0K
09:42 49.82 49.82 49.82 49.82 0.0K
09:43 49.82 49.82 49.82 49.82 0.0K
09:44 50.47 50.47 50.18 50.18 4.1K
09:45 50.16 50.16 50.16 50.16 1.1K
09:46 50.16 50.16 50.16 50.16 0.1K
09:47 50.16 50.16 50.16 50.16 2.3K
09:48 50.16 50.16 50.16 50.16 0.0K
09:49 50.16 50.16 49.87 49.87 2.3K
09:50 49.87 50.17 49.87 50.17 0.7K
09:51 50.17 50.17 50.17 50.17 0.0K
09:52 50.17 50.17 50.17 50.17 0.1K
09:53 50.17 50.17 50.17 50.17 0.3K
09:54 50.17 50.17 50.17 50.17 0.0K
09:55 50.17 50.17 50.17 50.17 0.2K
09:56 50.17 50.17 50.17 50.17 0.0K
09:57 50.17 50.17 50.17 50.17 0.1K
09:58 50.17 50.17 50.07 50.07 0.5K
09:59 50.07 50.07 50.07 50.07 0.0K
10:00 50.07 50.07 50.07 50.07 0.1K
10:01 50.07 50.07 50.07 50.07 0.0K
10:02 50.07 50.07 50.07 50.07 1.5K
10:03 50.07 50.18 50.02 50.18 3.0K
10:04 50.17 50.17 50.17 50.17 0.8K
10:05 50.17 50.17 50.17 50.17 0.0K
10:06 50.17 50.17 50.17 50.17 0.0K
10:07 50.17 50.17 50.17 50.17 0.1K
10:08 50.17 50.17 50.17 50.17 0.0K
10:09 50.17 50.17 50.17 50.17 0.0K
10:10 50.17 50.17 50.17 50.17 0.0K
10:11 50.17 50.36 50.17 50.36 0.3K
10:12 50.36 50.36 50.36 50.36 0.0K
10:13 50.36 50.36 50.26 50.26 0.2K
10:14 50.26 50.26 50.25 50.25 0.4K
10:15 50.25 50.25 50.25 50.25 0.0K
10:16 50.25 50.25 50.25 50.25 0.0K
10:17 50.25 50.25 50.25 50.25 0.0K
10:18 50.16 50.16 50.16 50.16 0.2K
10:19 50.16 50.16 50.16 50.16 0.0K
10:20 50.57 50.57 50.57 50.57 0.1K
10:21 50.57 50.57 50.57 50.57 0.8K
10:22 50.45 50.57 50.45 50.57 0.6K
10:23 50.54 50.54 50.54 50.54 0.3K
10:24 50.54 50.81 50.54 50.81 0.1K
10:25 50.81 50.81 50.81 50.81 0.0K
10:26 50.81 50.81 50.81 50.81 0.1K
10:27 50.60 50.60 50.60 50.60 0.5K
10:28 50.60 50.60 50.60 50.60 0.1K
10:29 50.60 50.60 50.60 50.60 0.0K
10:30 50.54 50.54 50.54 50.54 0.1K
10:31 50.54 50.54 50.54 50.54 0.0K
10:32 50.54 50.54 50.54 50.54 0.2K
10:33 50.73 50.73 50.73 50.73 0.7K
10:34 50.79 50.79 50.79 50.79 0.3K
10:35 50.79 50.79 50.79 50.79 0.0K
10:36 50.79 50.81 50.52 50.52 1.8K
10:37 50.59 50.59 50.59 50.59 0.4K
10:38 50.59 50.59 50.59 50.59 0.1K
10:39 50.59 50.59 50.59 50.59 0.3K
10:40 50.59 50.59 50.34 50.34 0.5K
10:41 50.34 50.34 50.34 50.34 0.1K
10:42 50.34 50.34 50.34 50.34 0.1K
10:43 50.34 50.34 50.34 50.34 0.1K
10:44 50.34 50.48 50.34 50.48 3.5K
10:45 50.75 50.75 50.75 50.75 0.5K
10:46 50.75 50.75 50.75 50.75 0.1K
10:47 50.75 50.75 50.62 50.62 0.1K
10:48 50.62 50.62 50.62 50.62 0.2K
10:49 50.62 50.62 50.49 50.49 0.7K
10:50 50.49 50.49 50.49 50.49 0.3K
10:51 50.48 50.48 50.45 50.45 1.2K
10:52 50.45 50.45 50.45 50.45 0.1K
10:53 50.37 50.37 50.37 50.37 0.4K
10:54 50.37 50.37 50.37 50.37 0.0K
10:55 50.37 50.37 50.37 50.37 0.2K
10:56 50.37 50.37 50.37 50.37 0.3K
10:57 50.37 50.37 50.35 50.35 2.6K
10:58 50.05 50.05 50.05 50.05 0.5K
10:59 50.05 50.05 49.94 49.94 0.5K
11:00 49.94 49.94 49.79 49.79 0.9K
11:01 49.79 49.79 49.79 49.79 0.5K
11:02 49.79 49.79 49.79 49.79 0.0K
11:03 49.79 49.79 49.79 49.79 0.0K
11:04 49.79 49.79 49.79 49.79 0.0K
11:05 49.79 49.79 49.79 49.79 0.0K
11:06 49.84 50.04 49.84 50.04 0.7K
11:07 50.04 50.04 49.96 49.96 0.6K
11:08 49.96 49.96 49.96 49.96 0.1K
11:09 49.96 50.02 49.96 50.02 0.6K
11:10 50.02 50.02 50.02 50.02 0.3K
11:11 50.02 50.02 50.02 50.02 0.0K
11:12 50.02 50.02 50.02 50.02 0.0K
11:13 50.02 50.09 50.02 50.09 0.2K
11:14 50.09 50.09 50.09 50.09 0.1K
11:15 50.09 50.09 49.86 49.86 1.2K
11:16 49.86 49.86 49.86 49.86 0.9K
11:17 49.86 49.86 49.86 49.86 0.2K
11:18 49.86 49.86 49.86 49.86 0.3K
11:19 49.86 49.86 49.86 49.86 0.2K
11:20 49.86 49.86 49.86 49.86 0.7K
11:21 49.86 49.86 49.86 49.86 0.4K
11:22 49.86 49.86 49.80 49.80 0.3K
11:23 49.80 49.80 49.80 49.80 0.0K
11:24 49.80 49.80 49.80 49.80 0.4K
11:25 49.78 49.78 49.78 49.78 0.6K
11:26 49.78 49.78 49.78 49.78 0.0K
11:27 49.78 49.78 49.78 49.78 0.0K
11:28 49.91 49.91 49.91 49.91 0.1K
11:29 49.91 49.91 49.76 49.76 0.5K
11:30 49.76 49.76 49.76 49.76 0.4K
11:31 49.76 49.76 49.76 49.76 0.0K
11:32 49.77 49.77 49.77 49.77 1.3K
11:33 49.77 49.77 49.77 49.77 0.3K
11:34 49.77 49.77 49.77 49.77 0.1K
11:35 49.77 49.85 49.77 49.85 1.1K
11:36 49.85 49.85 49.85 49.85 0.1K
11:37 49.77 49.77 49.74 49.74 1.4K
11:38 49.74 49.74 49.74 49.74 0.1K
11:39 49.74 49.74 49.74 49.74 0.1K
11:40 49.82 49.82 49.82 49.82 0.1K
11:41 49.82 49.82 49.82 49.82 0.2K
11:42 49.82 49.84 49.82 49.84 1.4K
11:43 49.84 49.88 49.84 49.88 1.4K
11:44 49.88 49.88 49.80 49.80 0.7K
11:45 49.67 49.67 49.67 49.67 0.7K
11:46 49.67 49.67 49.67 49.67 0.2K
11:47 49.71 49.74 49.71 49.74 0.6K
11:48 49.74 49.74 49.72 49.72 0.2K
11:49 49.72 49.77 49.72 49.77 0.6K
11:50 49.65 49.65 49.65 49.65 0.5K
11:51 49.74 49.74 49.74 49.74 0.7K
11:52 49.73 49.73 49.73 49.73 0.4K
11:53 49.73 49.81 49.73 49.75 0.8K
11:54 49.75 49.82 49.75 49.82 0.6K
11:55 49.82 49.83 49.82 49.83 0.9K
11:56 49.83 49.93 49.83 49.93 1.0K
11:57 49.93 49.93 49.93 49.93 1.1K
11:58 49.93 49.93 49.93 49.93 0.3K
11:59 49.93 49.93 49.93 49.93 1.1K
12:00 49.93 49.93 49.69 49.69 0.8K
12:01 49.69 49.75 49.69 49.75 0.4K
12:02 49.75 49.75 49.75 49.75 0.0K
12:03 49.75 49.75 49.75 49.75 0.3K
12:04 49.75 49.75 49.75 49.75 0.0K
12:05 49.75 49.75 49.75 49.75 0.1K
12:06 49.75 49.75 49.75 49.75 0.0K
12:07 49.75 49.75 49.75 49.75 0.0K
12:08 49.75 49.75 49.75 49.75 0.1K
12:09 49.75 49.75 49.75 49.75 0.1K
12:10 49.75 49.75 49.75 49.75 0.0K
12:11 49.75 49.75 49.75 49.75 0.1K
12:12 49.75 49.75 49.75 49.75 0.1K
12:13 49.75 49.75 49.75 49.75 0.0K
12:14 49.87 49.87 49.87 49.87 1.2K
12:15 49.87 49.88 49.87 49.88 0.3K
12:16 49.88 49.98 49.88 49.98 4.1K
12:17 49.90 50.01 49.90 50.01 0.7K
12:18 50.01 50.01 49.94 49.94 0.2K
12:19 49.94 49.94 49.94 49.94 0.0K
12:20 49.94 49.95 49.94 49.95 1.0K
12:21 49.95 50.01 49.95 50.01 0.3K
12:22 50.01 50.01 49.93 49.96 0.8K
12:23 49.96 49.96 49.96 49.96 0.1K
12:24 50.01 50.01 49.95 49.95 0.2K
12:25 49.95 49.95 49.95 49.95 0.7K
12:26 49.95 49.95 49.95 49.95 0.1K
12:27 49.95 49.95 49.95 49.95 0.0K
12:28 49.95 49.95 49.95 49.95 0.3K
12:29 49.95 49.95 49.95 49.95 0.4K
12:30 49.95 49.95 49.95 49.95 0.1K
12:31 49.95 49.95 49.95 49.95 0.0K
12:32 49.95 49.95 49.95 49.95 0.2K
12:33 49.95 50.01 49.95 50.01 0.1K
12:34 50.01 50.01 50.01 50.01 0.0K
12:35 50.01 50.01 50.01 50.01 0.4K
12:36 50.01 50.03 50.01 50.03 0.2K
12:37 50.03 50.03 50.03 50.03 0.0K
12:38 50.03 50.03 50.03 50.03 0.0K
12:39 50.03 50.03 50.03 50.03 0.0K
12:40 50.03 50.03 50.03 50.03 0.1K
12:41 50.03 50.03 50.00 50.00 0.5K
12:42 50.00 50.00 49.95 49.95 0.8K
12:43 49.95 49.95 49.95 49.95 0.0K
12:44 49.95 49.99 49.95 49.99 0.2K
12:45 49.99 49.99 49.99 49.99 0.0K
12:46 49.99 49.99 49.99 49.99 0.3K
12:47 49.99 49.99 49.99 49.99 0.1K
12:48 50.03 50.03 50.03 50.03 0.2K
12:49 50.03 50.03 50.03 50.03 0.1K
12:50 49.98 49.98 49.98 49.98 0.2K
12:51 49.98 49.99 49.98 49.99 0.7K
12:52 49.99 50.02 49.99 50.02 0.6K
12:53 50.02 50.02 49.98 49.98 2.5K
12:54 49.98 49.98 49.95 49.95 0.7K
12:55 49.95 49.99 49.95 49.99 0.2K
12:56 49.99 49.99 49.99 49.99 0.0K
12:57 49.99 49.99 49.99 49.99 1.3K
12:58 49.99 49.99 49.99 49.99 0.3K
12:59 49.99 50.02 49.99 50.02 1.0K
13:00 50.02 50.02 50.02 50.02 0.2K
13:01 50.02 50.02 50.02 50.02 0.6K
13:02 50.02 50.02 50.02 50.02 0.7K
13:03 50.02 50.02 50.02 50.02 0.3K
13:04 50.02 50.02 50.02 50.02 0.0K
13:05 50.02 50.08 50.02 50.08 0.6K
13:06 50.08 50.08 50.08 50.08 0.2K
13:07 50.08 50.08 50.08 50.08 0.0K
13:08 50.08 50.08 50.08 50.08 0.0K
13:09 50.08 50.08 50.08 50.08 0.1K
13:10 50.08 50.20 50.08 50.20 3.5K
13:11 50.20 50.22 50.20 50.22 0.8K
13:12 50.22 50.22 50.22 50.22 1.1K
13:13 50.22 50.22 50.22 50.22 0.1K
13:14 50.22 50.22 50.17 50.18 0.8K
13:15 50.18 50.18 50.18 50.18 0.2K
13:16 50.18 50.24 50.18 50.24 0.4K
13:17 50.24 50.24 50.24 50.24 0.0K
13:18 50.24 50.24 50.11 50.11 2.3K
13:19 50.11 50.11 50.11 50.11 0.8K
13:20 50.11 50.11 50.11 50.11 0.4K
13:21 50.11 50.11 50.11 50.11 0.1K
13:22 50.11 50.11 50.04 50.04 0.2K
13:23 50.04 50.04 49.98 49.98 0.4K
13:24 49.99 49.99 49.99 49.99 0.1K
13:25 49.99 50.04 49.99 50.04 0.4K
13:26 49.99 49.99 49.99 49.99 0.9K
13:27 49.99 49.99 49.99 49.99 0.0K
13:28 49.99 50.14 49.99 50.14 0.2K
13:29 50.14 50.14 50.14 50.14 0.1K
13:30 50.14 50.14 50.14 50.14 0.1K
13:31 50.14 50.14 50.14 50.14 0.2K
13:32 50.14 50.14 50.14 50.14 0.0K
13:33 50.14 50.21 50.14 50.21 1.1K
13:34 50.17 50.18 50.17 50.18 0.8K
13:35 50.18 50.18 50.18 50.18 0.2K
13:36 50.18 50.18 50.18 50.18 0.1K
13:37 50.18 50.18 50.14 50.14 0.8K
13:38 50.14 50.14 50.14 50.14 0.2K
13:39 50.16 50.16 50.16 50.16 0.2K
13:40 50.16 50.16 50.16 50.16 0.0K
13:41 50.16 50.17 50.16 50.17 0.8K
13:42 50.17 50.17 50.17 50.17 0.6K
13:43 50.17 50.17 50.14 50.14 1.0K
13:44 50.14 50.14 50.14 50.14 0.0K
13:45 50.16 50.16 50.16 50.16 1.6K
13:46 50.17 50.17 50.17 50.17 0.3K
13:47 50.10 50.24 50.10 50.24 1.6K
13:48 50.24 50.24 50.24 50.24 0.7K
13:49 50.24 50.24 50.24 50.24 0.2K
13:50 50.24 50.24 50.18 50.18 1.2K
13:51 50.19 50.19 50.19 50.19 0.1K
13:52 50.14 50.14 50.14 50.14 0.7K
13:53 50.14 50.14 50.13 50.13 2.2K
13:54 50.13 50.13 50.11 50.11 0.2K
13:55 50.13 50.13 50.13 50.13 0.9K
13:56 50.13 50.13 50.13 50.13 0.0K
13:57 50.13 50.13 50.13 50.13 0.0K
13:58 50.13 50.17 50.12 50.17 2.1K
13:59 50.17 50.17 50.17 50.17 0.4K
14:00 50.17 50.17 50.17 50.17 0.3K
14:01 50.17 50.17 50.13 50.13 0.4K
14:02 50.13 50.21 50.13 50.21 0.6K
14:03 50.21 50.25 50.21 50.25 0.6K
14:04 50.31 50.31 50.31 50.31 0.6K
14:05 50.31 50.31 50.31 50.31 0.2K
14:06 50.31 50.31 50.29 50.29 0.4K
14:07 50.29 50.36 50.29 50.36 0.3K
14:08 50.33 50.33 50.33 50.33 0.2K
14:09 50.33 50.39 50.33 50.39 0.3K
14:10 50.30 50.33 50.30 50.33 0.7K
14:11 50.33 50.39 50.33 50.39 1.3K
14:12 50.23 50.23 50.23 50.23 1.0K
14:13 50.23 50.23 50.23 50.23 0.1K
14:14 50.23 50.23 50.23 50.23 0.1K
14:15 50.23 50.23 50.23 50.23 0.1K
14:16 50.27 50.29 50.27 50.29 1.3K
14:17 50.29 50.32 50.29 50.32 0.7K
14:18 50.32 50.32 50.21 50.21 1.7K
14:19 50.25 50.25 50.25 50.25 0.1K
14:20 50.25 50.25 50.21 50.21 0.3K
14:21 50.21 50.21 50.21 50.21 0.1K
14:22 50.21 50.21 50.21 50.21 0.2K
14:23 50.21 50.21 50.21 50.21 0.0K
14:24 50.21 50.21 50.21 50.21 0.1K
14:25 50.21 50.21 50.21 50.21 0.3K
14:26 50.21 50.21 50.21 50.21 0.3K
14:27 50.21 50.21 50.21 50.21 0.1K
14:28 50.21 50.21 50.21 50.21 0.1K
14:29 50.21 50.21 50.21 50.21 0.4K
14:30 50.21 50.21 50.21 50.21 0.3K
14:31 50.21 50.29 50.21 50.29 1.2K
14:32 50.29 50.35 50.29 50.35 0.5K
14:33 50.35 50.35 50.34 50.34 0.6K
14:34 50.34 50.34 50.34 50.34 0.2K
14:35 50.35 50.35 50.35 50.35 0.5K
14:36 50.35 50.35 50.35 50.35 0.2K
14:37 50.35 50.35 50.33 50.34 0.8K
14:38 50.34 50.34 50.34 50.34 0.2K
14:39 50.34 50.34 50.34 50.34 0.0K
14:40 50.34 50.36 50.34 50.36 0.2K
14:41 50.42 50.42 50.42 50.42 1.2K
14:42 50.42 50.42 50.42 50.42 0.5K
14:43 50.42 50.49 50.41 50.49 1.6K
14:44 50.49 50.49 50.49 50.49 0.0K
14:45 50.49 50.49 50.48 50.48 0.7K
14:46 50.47 50.52 50.47 50.52 2.2K
14:47 50.63 50.63 50.63 50.63 0.4K
14:48 50.63 50.63 50.63 50.63 0.4K
14:49 50.59 50.59 50.59 50.59 0.2K
14:50 50.59 50.59 50.59 50.59 0.1K
14:51 50.59 50.59 50.54 50.54 0.3K
14:52 50.54 50.54 50.54 50.54 0.7K
14:53 50.59 50.59 50.59 50.59 0.3K
14:54 50.59 50.59 50.59 50.59 0.0K
14:55 50.59 50.59 50.59 50.59 0.1K
14:56 50.59 50.59 50.59 50.59 0.0K
14:57 50.59 50.59 50.59 50.59 0.0K
14:58 50.59 50.59 50.59 50.59 0.5K
14:59 50.59 50.59 50.59 50.59 0.0K
15:00 50.59 50.59 50.53 50.53 1.2K
15:01 50.53 50.53 50.53 50.53 0.2K
15:02 50.54 50.54 50.50 50.50 4.7K
15:03 50.50 50.66 50.50 50.66 1.0K
15:04 50.66 50.66 50.66 50.66 0.1K
15:05 50.61 50.61 50.58 50.58 1.7K
15:06 50.58 50.58 50.58 50.58 0.2K
15:07 50.58 50.58 50.58 50.58 0.1K
15:08 50.58 50.58 50.58 50.58 0.1K
15:09 50.58 50.58 50.58 50.58 0.3K
15:10 50.58 50.58 50.58 50.58 0.3K
15:11 50.58 50.58 50.54 50.54 0.5K
15:12 50.54 50.59 50.54 50.59 0.9K
15:13 50.59 50.59 50.59 50.59 0.2K
15:14 50.55 50.55 50.55 50.55 0.6K
15:15 50.55 50.55 50.55 50.55 0.2K
15:16 50.59 50.59 50.59 50.59 0.6K
15:17 50.59 50.63 50.59 50.63 0.3K
15:18 50.63 50.67 50.63 50.67 1.7K
15:19 50.67 50.67 50.65 50.65 0.5K
15:20 50.65 50.69 50.65 50.69 1.0K
15:21 50.69 50.69 50.65 50.65 0.4K
15:22 50.65 50.65 50.65 50.65 0.3K
15:23 50.67 50.68 50.67 50.68 3.2K
15:24 50.74 50.74 50.74 50.74 2.5K
15:25 50.74 50.75 50.71 50.71 2.0K
15:26 50.71 50.71 50.71 50.71 0.6K
15:27 50.71 50.72 50.71 50.72 0.6K
15:28 50.72 50.72 50.72 50.72 0.2K
15:29 50.73 50.73 50.73 50.73 0.2K
15:30 50.73 50.75 50.73 50.75 0.7K
15:31 50.79 50.79 50.79 50.79 1.5K
15:32 50.79 50.79 50.74 50.75 4.9K
15:33 50.75 50.75 50.75 50.75 1.0K
15:34 50.75 50.75 50.75 50.75 0.3K
15:35 50.75 50.76 50.75 50.76 0.7K
15:36 50.70 50.83 50.70 50.83 2.6K
15:37 50.83 50.89 50.83 50.89 1.2K
15:38 50.89 50.93 50.89 50.91 0.9K
15:39 50.91 50.91 50.90 50.90 0.4K
15:40 50.90 50.90 50.88 50.88 0.5K
15:41 50.88 50.88 50.88 50.88 0.3K
15:42 50.93 50.93 50.80 50.80 3.2K
15:43 50.81 50.81 50.81 50.81 0.5K
15:44 50.81 50.81 50.70 50.70 1.9K
15:45 50.70 50.75 50.70 50.70 0.6K
15:46 50.70 50.77 50.70 50.77 1.3K
15:47 50.76 50.82 50.76 50.82 0.7K
15:48 50.82 50.82 50.82 50.82 0.4K
15:49 50.82 50.87 50.82 50.87 2.3K
15:50 50.87 50.93 50.85 50.93 1.5K
15:51 50.87 50.87 50.79 50.79 3.2K
15:52 50.79 50.79 50.78 50.78 2.7K
15:53 50.72 50.81 50.72 50.81 3.3K
15:54 50.84 50.84 50.77 50.77 5.4K
15:55 50.77 50.83 50.77 50.83 1.7K
15:56 50.81 50.95 50.80 50.91 10.6K
15:57 50.91 51.00 50.91 51.00 4.5K
15:58 50.97 51.02 50.95 50.97 6.6K
15:59 50.97 50.97 50.94 50.96 4.7K
16:00 50.96 51.00 50.95 51.00 96.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available