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 56.50 56.50 52.73 55.80 2.0K
09:32 55.80 55.80 55.80 55.80 0.1K
09:33 56.14 56.14 56.14 56.14 0.6K
09:34 56.14 56.14 56.14 56.14 0.4K
09:35 56.14 56.14 56.14 56.14 0.3K
09:36 56.14 56.14 56.14 56.14 0.7K
09:37 56.14 56.14 56.14 56.14 0.2K
09:38 56.14 56.40 56.14 56.40 0.2K
09:39 56.50 56.50 56.50 56.50 0.4K
09:40 56.50 56.59 56.50 56.59 1.1K
09:41 56.59 56.59 56.59 56.59 0.2K
09:42 56.59 56.59 56.48 56.48 0.2K
09:43 56.48 56.48 56.20 56.20 1.0K
09:44 56.20 56.20 56.20 56.20 0.0K
09:45 56.25 56.25 56.17 56.20 0.9K
09:46 56.20 56.44 56.20 56.44 1.0K
09:47 56.44 56.44 56.44 56.44 0.2K
09:48 56.19 56.19 56.19 56.19 2.5K
09:49 56.19 56.19 56.09 56.09 1.2K
09:50 56.09 56.09 55.68 55.68 1.5K
09:51 55.68 56.18 55.68 56.18 0.5K
09:52 56.18 56.18 56.18 56.18 0.2K
09:53 56.18 56.18 56.02 56.02 0.9K
09:54 56.02 56.02 55.97 55.97 0.6K
09:55 55.97 56.04 55.77 56.04 3.3K
09:56 56.23 56.23 56.23 56.23 0.6K
09:57 56.36 56.36 56.35 56.35 0.6K
09:58 56.35 56.35 56.35 56.35 0.2K
09:59 56.35 56.35 56.35 56.35 0.1K
10:00 56.35 56.35 56.35 56.35 0.1K
10:01 56.35 56.35 56.35 56.35 0.5K
10:02 56.32 56.32 56.32 56.32 0.3K
10:03 56.32 56.32 56.32 56.32 0.2K
10:04 56.32 56.32 56.32 56.32 0.1K
10:05 56.32 56.32 56.32 56.32 0.0K
10:06 56.32 56.32 56.32 56.32 0.0K
10:07 56.32 56.32 56.32 56.32 0.0K
10:08 56.32 56.32 56.32 56.32 0.1K
10:09 56.32 56.32 56.32 56.32 0.2K
10:10 56.32 56.32 56.32 56.32 0.0K
10:11 56.32 56.32 56.32 56.32 0.2K
10:12 56.32 56.32 56.32 56.32 0.2K
10:13 56.32 56.49 56.32 56.35 1.1K
10:14 56.35 56.45 56.35 56.45 0.7K
10:15 56.45 56.45 56.45 56.45 0.3K
10:16 56.45 56.45 56.45 56.45 0.1K
10:17 56.45 56.45 56.45 56.45 0.0K
10:18 56.45 56.45 56.19 56.19 0.6K
10:19 56.19 56.19 56.19 56.19 0.0K
10:20 56.19 56.36 56.19 56.36 1.2K
10:21 56.36 56.36 56.35 56.35 0.5K
10:22 56.35 56.35 56.35 56.35 0.1K
10:23 56.35 56.35 56.35 56.35 0.4K
10:24 56.35 56.36 56.31 56.31 14.9K
10:25 56.31 56.31 56.31 56.31 0.2K
10:26 56.31 56.31 56.31 56.31 0.1K
10:27 56.31 56.31 56.31 56.31 0.1K
10:28 56.31 56.31 56.31 56.31 0.0K
10:29 56.31 56.31 56.31 56.31 0.2K
10:30 56.31 56.31 56.31 56.31 0.0K
10:31 56.31 56.33 56.31 56.33 0.3K
10:32 56.33 56.33 56.33 56.33 0.0K
10:33 56.28 56.28 56.28 56.28 0.2K
10:34 56.28 56.28 56.28 56.28 0.2K
10:35 56.28 56.28 56.20 56.20 2.8K
10:36 56.20 56.20 56.20 56.20 0.1K
10:37 56.20 56.24 56.20 56.24 0.5K
10:38 56.24 56.24 56.24 56.24 0.0K
10:39 56.24 56.24 56.24 56.24 0.1K
10:40 56.24 56.30 56.24 56.25 1.3K
10:41 56.25 56.25 56.19 56.19 0.2K
10:42 56.19 56.26 56.19 56.26 0.3K
10:43 56.26 56.26 56.26 56.26 0.0K
10:44 56.26 56.26 56.26 56.26 0.0K
10:45 56.26 56.26 56.26 56.26 0.3K
10:46 56.26 56.26 56.26 56.26 0.0K
10:47 56.26 56.26 56.26 56.26 0.2K
10:48 56.26 56.26 56.15 56.15 0.6K
10:49 56.15 56.23 56.15 56.23 0.3K
10:50 56.23 56.23 56.23 56.23 0.1K
10:51 56.14 56.14 56.14 56.14 0.2K
10:52 56.14 56.14 56.14 56.14 0.4K
10:53 56.14 56.21 56.13 56.20 0.6K
10:54 56.20 56.20 56.20 56.20 0.0K
10:55 56.20 56.22 56.20 56.22 0.9K
10:56 56.22 56.22 56.15 56.15 2.0K
10:57 56.15 56.15 56.15 56.15 0.7K
10:58 56.15 56.15 56.15 56.15 0.3K
10:59 56.31 56.31 56.31 56.31 0.5K
11:00 56.31 56.31 56.31 56.31 0.3K
11:01 56.31 56.58 56.31 56.58 25.0K
11:02 56.58 56.73 56.58 56.73 1.1K
11:03 56.73 56.74 56.73 56.74 0.9K
11:04 56.74 56.74 56.66 56.66 0.5K
11:05 56.66 56.66 56.66 56.66 0.1K
11:06 56.66 56.71 56.66 56.71 0.5K
11:07 56.71 56.71 56.71 56.71 0.0K
11:08 56.71 56.72 56.71 56.72 0.6K
11:09 56.72 56.79 56.72 56.79 0.5K
11:10 56.79 56.79 56.79 56.79 0.4K
11:11 56.70 56.87 56.70 56.87 1.4K
11:12 56.87 56.87 56.87 56.87 0.9K
11:13 56.87 56.87 56.87 56.87 0.2K
11:14 56.87 56.93 56.87 56.93 0.2K
11:15 56.93 56.93 56.93 56.93 0.2K
11:16 56.93 56.93 56.93 56.93 0.1K
11:17 56.93 56.93 56.93 56.93 0.1K
11:18 56.93 56.93 56.93 56.93 0.1K
11:19 56.93 56.93 56.93 56.93 0.5K
11:20 56.93 56.93 56.93 56.93 0.1K
11:21 56.93 56.93 56.93 56.93 0.1K
11:22 56.93 56.93 56.93 56.93 0.2K
11:23 56.93 56.96 56.93 56.96 0.3K
11:24 56.96 57.10 56.96 57.10 0.7K
11:25 57.10 57.12 57.10 57.12 0.9K
11:26 57.11 57.11 57.11 57.11 0.2K
11:27 57.11 57.11 57.05 57.05 0.1K
11:28 57.05 57.05 57.05 57.05 0.2K
11:29 57.05 57.07 57.05 57.07 0.2K
11:30 57.07 57.16 57.07 57.16 0.7K
11:31 57.16 57.16 57.16 57.16 0.1K
11:32 57.16 57.16 57.16 57.16 0.2K
11:33 57.16 57.19 57.16 57.19 0.3K
11:34 57.19 57.20 57.19 57.20 0.6K
11:35 57.20 57.21 57.20 57.21 0.1K
11:36 57.21 57.21 57.21 57.21 0.2K
11:37 57.21 57.21 57.21 57.21 0.1K
11:38 57.21 57.21 57.21 57.21 0.2K
11:39 57.21 57.25 57.21 57.25 0.9K
11:40 57.25 57.25 57.25 57.25 0.2K
11:41 57.25 57.25 57.25 57.25 0.2K
11:42 57.25 57.25 57.21 57.21 1.4K
11:43 57.21 57.28 57.06 57.06 1.3K
11:44 57.06 57.06 57.06 57.06 0.1K
11:45 57.06 57.06 56.91 56.95 1.1K
11:46 56.95 56.95 56.95 56.95 0.0K
11:47 56.95 56.95 56.95 56.95 0.0K
11:48 56.95 56.95 56.95 56.95 0.1K
11:49 56.95 56.95 56.95 56.95 0.1K
11:50 56.95 56.95 56.95 56.95 0.1K
11:51 56.95 56.95 56.95 56.95 0.2K
11:52 56.95 57.19 56.95 57.19 4.8K
11:53 57.19 57.19 57.19 57.19 0.4K
11:54 57.19 57.19 57.19 57.19 0.4K
11:55 57.19 57.19 57.19 57.19 0.1K
11:56 57.19 57.19 57.19 57.19 0.1K
11:57 57.19 57.19 57.19 57.19 0.0K
11:58 57.19 57.19 57.19 57.19 0.0K
11:59 57.08 57.08 57.08 57.08 0.3K
12:00 57.08 57.08 57.08 57.08 0.1K
12:01 57.08 57.08 57.08 57.08 0.0K
12:02 57.08 57.18 57.08 57.18 0.2K
12:03 57.18 57.18 57.18 57.18 0.1K
12:04 57.18 57.18 57.18 57.18 0.0K
12:05 57.18 57.18 57.18 57.18 0.0K
12:06 57.18 57.18 57.18 57.18 0.1K
12:07 57.18 57.18 57.18 57.18 0.1K
12:08 57.18 57.18 57.18 57.18 0.0K
12:09 57.18 57.18 57.18 57.18 0.2K
12:10 57.18 57.18 57.18 57.18 0.1K
12:11 57.18 57.18 57.18 57.18 0.1K
12:12 57.18 57.18 57.18 57.18 0.3K
12:13 57.18 57.18 57.18 57.18 0.8K
12:14 57.18 57.24 57.18 57.23 1.6K
12:15 57.23 57.23 57.23 57.23 0.6K
12:16 57.23 57.23 57.23 57.23 0.9K
12:17 57.23 57.23 57.23 57.23 0.1K
12:18 57.23 57.23 57.23 57.23 0.1K
12:19 57.23 57.23 57.23 57.23 0.1K
12:20 57.23 57.37 57.23 57.37 0.3K
12:21 57.37 57.37 57.30 57.30 0.3K
12:22 57.21 57.21 57.21 57.21 1.4K
12:23 57.21 57.21 57.21 57.21 0.2K
12:24 57.21 57.21 57.21 57.21 0.0K
12:25 57.21 57.21 57.21 57.21 0.4K
12:26 57.21 57.21 57.21 57.21 0.1K
12:27 57.08 57.08 57.08 57.08 0.3K
12:28 57.08 57.08 57.08 57.08 0.3K
12:29 57.08 57.15 57.08 57.15 1.9K
12:30 57.15 57.15 57.15 57.15 0.0K
12:31 57.15 57.15 57.15 57.15 0.0K
12:32 57.15 57.15 57.13 57.13 2.5K
12:33 57.13 57.13 57.13 57.13 0.9K
12:34 57.13 57.13 57.13 57.13 0.3K
12:35 57.13 57.13 57.13 57.13 0.2K
12:36 57.13 57.13 57.13 57.13 0.0K
12:37 57.13 57.13 57.03 57.03 1.0K
12:38 57.03 57.03 56.99 56.99 1.3K
12:39 56.99 56.99 56.99 56.99 0.8K
12:40 56.99 56.99 56.99 56.99 0.3K
12:41 56.99 56.99 56.99 56.99 0.2K
12:42 56.99 56.99 56.99 56.99 0.0K
12:43 56.99 56.99 56.91 56.91 1.0K
12:44 56.91 56.91 56.91 56.91 0.3K
12:45 56.91 56.91 56.91 56.91 0.5K
12:46 56.91 56.91 56.91 56.91 0.1K
12:47 56.91 56.91 56.91 56.91 0.4K
12:48 56.91 56.91 56.91 56.91 0.1K
12:49 56.91 56.91 56.91 56.91 0.1K
12:50 56.91 56.91 56.91 56.91 0.1K
12:51 56.91 56.91 56.65 56.65 0.6K
12:52 56.65 56.66 56.65 56.66 1.1K
12:53 56.66 56.66 56.66 56.66 0.2K
12:54 56.66 56.66 56.65 56.65 0.5K
12:55 56.65 56.65 56.65 56.65 0.4K
12:56 56.65 56.65 56.65 56.65 0.2K
12:57 56.65 56.65 56.56 56.56 0.3K
12:58 56.56 56.56 56.56 56.56 0.2K
12:59 56.56 56.56 56.51 56.51 2.1K
13:00 56.51 56.51 56.51 56.51 0.3K
13:01 56.51 56.51 56.51 56.51 0.5K
13:02 56.51 56.51 56.51 56.51 0.1K
13:03 56.51 56.51 56.51 56.51 0.4K
13:04 56.47 56.47 56.47 56.47 0.6K
13:05 56.47 56.47 56.47 56.47 0.0K
13:06 56.47 56.47 56.45 56.45 3.4K
13:07 56.45 56.45 56.45 56.45 0.2K
13:08 56.45 56.45 56.45 56.45 0.0K
13:09 56.45 56.45 56.45 56.45 0.0K
13:10 56.45 56.45 56.45 56.45 0.4K
13:11 56.45 56.74 56.45 56.74 1.5K
13:12 56.74 56.74 56.62 56.62 0.3K
13:13 56.62 56.62 56.62 56.62 0.7K
13:14 56.62 56.62 56.62 56.62 0.1K
13:15 56.62 56.62 56.62 56.62 1.2K
13:16 56.66 56.66 56.66 56.66 1.6K
13:17 56.66 56.66 56.66 56.66 0.2K
13:18 56.66 56.66 56.66 56.66 0.2K
13:19 56.66 56.66 56.66 56.66 0.1K
13:20 56.66 56.66 56.57 56.57 8.8K
13:21 56.57 56.67 56.57 56.57 1.4K
13:22 56.57 56.57 56.57 56.57 0.0K
13:23 56.67 56.67 56.67 56.67 0.7K
13:24 56.67 56.67 56.67 56.67 0.0K
13:25 56.67 56.67 56.67 56.67 0.0K
13:26 56.67 56.67 56.67 56.67 0.0K
13:27 56.67 56.67 56.57 56.57 1.0K
13:28 56.45 56.45 56.45 56.45 1.6K
13:29 56.45 56.45 56.45 56.45 0.0K
13:30 56.45 56.45 56.45 56.45 0.0K
13:31 56.38 56.38 56.38 56.38 1.4K
13:32 56.38 56.38 56.38 56.38 0.2K
13:33 56.38 56.38 56.38 56.38 0.2K
13:34 56.35 56.35 56.35 56.35 0.2K
13:35 56.35 56.35 56.35 56.35 0.1K
13:36 56.39 56.39 56.39 56.39 0.3K
13:37 56.39 56.39 56.37 56.37 2.3K
13:38 56.37 56.37 56.35 56.35 0.7K
13:39 56.35 56.35 56.35 56.35 0.3K
13:40 56.33 56.33 56.33 56.33 2.7K
13:41 56.33 56.33 56.33 56.33 0.4K
13:42 56.28 56.28 56.25 56.25 1.2K
13:43 56.25 56.25 56.25 56.25 0.1K
13:44 56.25 56.25 56.25 56.25 0.1K
13:45 56.25 56.25 56.25 56.25 0.1K
13:46 56.25 56.25 56.25 56.25 0.1K
13:47 56.25 56.25 56.25 56.25 0.0K
13:48 56.25 56.25 56.25 56.25 0.4K
13:49 56.25 56.25 56.25 56.25 0.0K
13:50 56.25 56.25 56.25 56.25 0.6K
13:51 56.25 56.25 56.25 56.25 0.3K
13:52 56.25 56.25 56.25 56.25 0.1K
13:53 56.07 56.07 56.07 56.07 0.6K
13:54 56.07 56.07 56.07 56.07 0.1K
13:55 56.07 56.07 56.07 56.07 0.1K
13:56 56.07 56.07 56.07 56.07 0.2K
13:57 56.07 56.07 56.07 56.07 0.1K
13:58 56.07 56.13 56.06 56.13 1.9K
13:59 56.13 56.13 56.12 56.12 0.2K
14:00 56.12 56.16 56.12 56.16 0.5K
14:01 56.16 56.16 56.16 56.16 0.4K
14:02 56.16 56.16 56.16 56.16 0.3K
14:03 56.16 56.16 56.16 56.16 0.5K
14:04 56.16 56.22 56.16 56.22 0.3K
14:05 56.22 56.22 56.22 56.22 0.1K
14:06 56.22 56.22 56.22 56.22 0.2K
14:07 56.22 56.22 56.22 56.22 0.1K
14:08 56.22 56.30 56.22 56.30 0.5K
14:09 56.30 56.30 56.30 56.30 0.1K
14:10 56.30 56.30 56.30 56.30 0.2K
14:11 56.30 56.30 56.30 56.30 0.2K
14:12 56.30 56.30 56.17 56.17 1.0K
14:13 56.17 56.17 56.17 56.17 0.2K
14:14 56.17 56.17 56.10 56.10 0.8K
14:15 56.10 56.10 56.10 56.10 0.2K
14:16 56.10 56.10 56.10 56.10 0.2K
14:17 56.10 56.10 56.10 56.10 0.2K
14:18 56.10 56.10 56.10 56.10 0.4K
14:19 56.10 56.10 56.10 56.10 0.1K
14:20 56.10 56.10 56.10 56.10 0.6K
14:21 56.10 56.10 56.10 56.10 0.7K
14:22 56.10 56.10 56.10 56.10 0.6K
14:23 56.10 56.43 56.10 56.43 3.3K
14:24 56.43 56.43 56.43 56.43 0.2K
14:25 56.43 56.43 56.42 56.42 1.2K
14:26 56.42 56.42 56.42 56.42 0.1K
14:27 56.42 56.42 56.42 56.42 0.7K
14:28 56.42 56.42 56.42 56.42 0.1K
14:29 56.42 56.45 56.42 56.44 1.1K
14:30 56.44 56.49 56.44 56.49 0.4K
14:31 56.49 56.49 56.49 56.49 0.3K
14:32 56.49 56.49 56.49 56.49 0.5K
14:33 56.49 56.49 56.49 56.49 0.3K
14:34 56.45 56.48 56.45 56.48 2.5K
14:35 56.48 56.48 56.48 56.48 0.3K
14:36 56.48 56.48 56.48 56.48 1.7K
14:37 56.48 56.48 56.48 56.48 0.1K
14:38 56.48 56.48 56.48 56.48 0.1K
14:39 56.48 56.48 56.48 56.48 0.0K
14:40 56.48 56.48 56.48 56.48 0.1K
14:41 56.35 56.35 56.35 56.35 0.3K
14:42 56.38 56.38 56.38 56.38 1.7K
14:43 56.38 56.38 56.38 56.38 0.2K
14:44 56.38 56.38 56.38 56.38 0.0K
14:45 56.38 56.38 56.38 56.38 0.4K
14:46 56.38 56.38 56.38 56.38 0.1K
14:47 56.38 56.38 56.38 56.38 0.0K
14:48 56.52 56.52 56.52 56.52 1.2K
14:49 56.52 56.52 56.52 56.52 0.3K
14:50 56.52 56.52 56.52 56.52 0.3K
14:51 56.52 56.52 56.52 56.52 0.0K
14:52 56.52 56.52 56.52 56.52 0.1K
14:53 56.52 56.57 56.52 56.57 0.5K
14:54 56.57 56.57 56.57 56.57 0.2K
14:55 56.57 56.57 56.57 56.57 0.3K
14:56 56.57 56.57 56.57 56.57 0.4K
14:57 56.57 56.59 56.57 56.59 0.2K
14:58 56.61 56.61 56.61 56.61 1.4K
14:59 56.61 56.61 56.61 56.61 0.4K
15:00 56.61 56.61 56.51 56.52 3.6K
15:01 56.52 56.52 56.52 56.52 0.1K
15:02 56.52 56.52 56.52 56.52 0.2K
15:03 56.52 56.52 56.52 56.52 0.2K
15:04 56.52 56.52 56.52 56.52 0.1K
15:05 56.52 56.52 56.52 56.52 0.1K
15:06 56.52 56.52 56.52 56.52 0.3K
15:07 56.52 56.52 56.52 56.52 0.2K
15:08 56.52 56.53 56.52 56.53 0.4K
15:09 56.53 56.53 56.53 56.53 0.1K
15:10 56.53 56.53 56.53 56.53 0.1K
15:11 56.53 56.53 56.53 56.53 0.3K
15:12 56.53 56.57 56.45 56.45 1.3K
15:13 56.45 56.45 56.45 56.45 0.2K
15:14 56.45 56.45 56.45 56.45 0.9K
15:15 56.45 56.62 56.45 56.62 0.7K
15:16 56.62 56.62 56.62 56.62 0.1K
15:17 56.62 56.62 56.62 56.62 0.3K
15:18 56.62 56.70 56.62 56.70 0.3K
15:19 56.70 56.70 56.70 56.70 0.1K
15:20 56.61 56.61 56.61 56.61 0.4K
15:21 56.61 56.61 56.61 56.61 0.1K
15:22 56.56 56.56 56.56 56.56 0.4K
15:23 56.56 56.56 56.56 56.56 0.1K
15:24 56.56 56.56 56.56 56.56 0.9K
15:25 56.52 56.52 56.52 56.52 1.1K
15:26 56.52 56.64 56.52 56.60 2.0K
15:27 56.60 56.60 56.60 56.60 0.3K
15:28 56.60 56.60 56.60 56.60 0.0K
15:29 56.60 56.60 56.60 56.60 0.1K
15:30 56.51 56.51 56.50 56.50 1.2K
15:31 56.50 56.50 56.44 56.44 1.1K
15:32 56.42 56.42 56.42 56.42 0.7K
15:33 56.43 56.46 56.43 56.46 1.8K
15:34 56.46 56.50 56.46 56.50 3.8K
15:35 56.48 56.48 56.48 56.48 1.2K
15:36 56.48 56.48 56.48 56.48 0.3K
15:37 56.48 56.48 56.46 56.46 0.5K
15:38 56.46 56.46 56.46 56.46 0.2K
15:39 56.46 56.46 56.46 56.46 0.4K
15:40 56.46 56.46 56.46 56.46 1.3K
15:41 56.46 56.46 56.36 56.36 1.3K
15:42 56.34 56.40 56.34 56.40 3.2K
15:43 56.43 56.43 56.43 56.43 0.4K
15:44 56.43 56.43 56.43 56.43 0.3K
15:45 56.43 56.50 56.41 56.41 4.5K
15:46 56.41 56.41 56.41 56.41 0.6K
15:47 56.41 56.41 56.38 56.38 2.2K
15:48 56.38 56.38 56.28 56.36 1.7K
15:49 56.34 56.34 56.34 56.34 3.6K
15:50 56.34 56.34 56.29 56.29 1.8K
15:51 56.29 56.29 56.23 56.23 1.8K
15:52 56.23 56.23 56.22 56.22 2.8K
15:53 56.07 56.10 56.07 56.10 5.2K
15:54 56.10 56.11 56.10 56.11 4.0K
15:55 56.11 56.11 56.11 56.11 1.3K
15:56 56.06 56.06 55.92 55.98 9.1K
15:57 55.98 55.98 55.89 55.96 11.4K
15:58 55.96 56.00 55.95 55.99 6.7K
15:59 55.99 56.03 55.97 55.97 7.1K
16:00 55.94 55.97 55.88 55.91 117.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available