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 56.63 56.90 55.10 56.49 5.8K
09:32 56.49 56.49 56.49 56.49 0.2K
09:33 56.49 56.49 56.49 56.49 0.0K
09:34 56.49 56.49 56.49 56.49 0.5K
09:35 56.49 56.49 56.39 56.39 0.9K
09:36 56.39 56.39 56.39 56.39 0.1K
09:37 56.39 56.39 56.39 56.39 0.1K
09:38 56.72 56.72 56.72 56.72 1.7K
09:39 56.89 56.89 56.89 56.89 0.6K
09:40 56.89 56.89 56.89 56.89 0.0K
09:41 56.89 56.89 56.89 56.89 0.0K
09:42 56.89 56.89 56.73 56.73 2.5K
09:43 56.71 56.71 56.50 56.50 2.3K
09:44 56.50 56.50 56.50 56.50 0.0K
09:45 56.50 56.50 56.50 56.50 0.0K
09:46 56.50 56.50 56.50 56.50 0.0K
09:47 56.50 56.51 56.50 56.51 0.2K
09:48 56.51 56.51 56.19 56.19 1.8K
09:49 56.19 56.19 56.19 56.19 0.0K
09:50 56.19 56.19 56.19 56.19 0.0K
09:51 56.50 56.50 56.50 56.50 0.5K
09:52 56.50 56.50 56.50 56.50 0.1K
09:53 56.50 56.50 56.50 56.50 0.1K
09:54 56.50 56.50 56.50 56.50 0.0K
09:55 56.50 56.50 56.26 56.26 0.2K
09:56 56.25 56.25 56.25 56.25 0.2K
09:57 56.25 56.25 56.25 56.25 0.1K
09:58 56.25 56.25 56.25 56.25 0.1K
09:59 56.25 56.51 56.25 56.51 0.2K
10:00 56.51 56.51 56.51 56.51 0.2K
10:01 56.51 56.51 56.51 56.51 0.1K
10:02 56.51 56.55 56.51 56.55 0.1K
10:03 56.60 56.60 56.45 56.45 1.5K
10:04 56.45 57.09 56.45 57.09 7.9K
10:05 57.09 57.09 57.09 57.09 0.0K
10:06 57.09 57.09 57.09 57.09 0.0K
10:07 57.09 57.09 56.91 56.91 0.2K
10:08 56.91 56.91 56.91 56.91 1.2K
10:09 56.91 56.91 56.91 56.91 0.0K
10:10 56.91 56.91 56.91 56.91 15.1K
10:11 56.91 56.91 56.91 56.91 0.1K
10:12 56.91 57.01 56.75 56.75 1.1K
10:13 56.75 56.75 56.75 56.75 0.0K
10:14 56.75 57.00 56.75 57.00 2.5K
10:15 57.00 57.00 57.00 57.00 0.1K
10:16 57.00 57.00 57.00 57.00 0.4K
10:17 57.00 57.00 56.99 56.99 1.2K
10:18 56.99 57.33 56.99 57.33 3.1K
10:19 57.33 57.33 57.33 57.33 0.0K
10:20 57.33 57.33 57.33 57.33 0.1K
10:21 57.33 57.33 57.33 57.33 0.0K
10:22 57.33 57.33 57.33 57.33 0.7K
10:23 57.33 57.33 57.33 57.33 0.1K
10:24 57.33 57.33 57.33 57.33 0.8K
10:25 57.58 57.58 57.58 57.58 0.3K
10:26 57.58 57.58 57.58 57.58 0.3K
10:27 57.58 57.58 57.58 57.58 0.9K
10:28 57.58 57.58 57.58 57.58 0.1K
10:29 57.58 57.58 57.58 57.58 0.0K
10:30 57.58 57.58 57.58 57.58 0.5K
10:31 57.58 57.58 57.58 57.58 0.0K
10:32 57.58 57.58 57.58 57.58 0.1K
10:33 57.58 57.58 57.58 57.58 4.0K
10:34 57.58 57.58 57.58 57.58 0.2K
10:35 57.58 57.82 57.58 57.82 0.6K
10:36 57.82 57.82 57.82 57.82 0.1K
10:37 57.82 57.82 57.82 57.82 0.1K
10:38 57.65 57.65 57.65 57.65 2.1K
10:39 57.65 57.65 57.65 57.65 0.1K
10:40 57.65 57.65 57.65 57.65 0.1K
10:41 57.65 57.65 57.65 57.65 0.4K
10:42 57.65 57.65 57.65 57.65 0.1K
10:43 57.65 57.65 57.45 57.45 0.5K
10:44 57.45 57.45 57.45 57.45 0.1K
10:45 57.45 57.45 57.45 57.45 0.2K
10:46 57.38 57.50 57.38 57.50 0.7K
10:47 57.50 57.50 57.50 57.50 1.1K
10:48 57.50 57.50 57.50 57.50 0.1K
10:49 57.50 57.50 57.41 57.41 0.3K
10:50 57.41 57.41 57.41 57.41 0.1K
10:51 57.41 57.41 57.41 57.41 0.1K
10:52 57.41 57.46 57.41 57.46 0.8K
10:53 57.46 57.46 57.28 57.28 0.8K
10:54 57.28 57.28 57.15 57.15 0.9K
10:55 57.15 57.15 56.88 56.88 0.6K
10:56 56.88 56.95 56.88 56.95 0.5K
10:57 56.95 57.06 56.95 57.06 0.5K
10:58 57.06 57.06 57.06 57.06 0.3K
10:59 57.06 57.06 57.06 57.06 0.2K
11:00 57.06 57.06 56.97 57.02 0.9K
11:01 57.02 57.02 57.02 57.02 0.3K
11:02 57.02 57.02 57.02 57.02 0.1K
11:03 57.02 57.02 57.02 57.02 0.0K
11:04 57.02 57.02 57.02 57.02 0.1K
11:05 57.02 57.02 56.92 56.92 0.5K
11:06 56.92 56.92 56.92 56.92 0.0K
11:07 56.92 56.92 56.92 56.92 0.1K
11:08 56.92 56.92 56.92 56.92 0.0K
11:09 57.15 57.15 57.15 57.15 0.3K
11:10 57.15 57.15 57.15 57.15 0.7K
11:11 57.15 57.15 57.15 57.15 0.2K
11:12 57.15 57.15 57.15 57.15 0.0K
11:13 57.15 57.15 57.15 57.15 0.1K
11:14 57.15 57.15 57.15 57.15 0.0K
11:15 57.15 57.15 57.15 57.15 0.0K
11:16 57.15 57.15 57.15 57.15 0.0K
11:17 57.15 57.15 57.15 57.15 0.2K
11:18 57.15 57.15 57.15 57.15 0.0K
11:19 57.15 57.15 57.15 57.15 0.0K
11:20 57.15 57.19 57.15 57.19 0.4K
11:21 57.19 57.19 57.19 57.19 0.0K
11:22 57.19 57.19 57.19 57.19 0.4K
11:23 57.19 57.19 57.19 57.19 0.2K
11:24 57.19 57.19 57.19 57.19 0.1K
11:25 57.19 57.38 57.19 57.38 0.7K
11:26 57.38 57.38 57.38 57.38 0.2K
11:27 57.38 57.38 57.38 57.38 0.0K
11:28 57.38 57.38 57.38 57.38 1.3K
11:29 57.38 57.40 57.38 57.40 0.2K
11:30 57.40 57.40 57.40 57.40 0.0K
11:31 57.40 57.40 57.40 57.40 0.5K
11:32 57.41 57.41 57.41 57.41 0.2K
11:33 57.41 57.41 57.41 57.41 0.2K
11:34 57.41 57.41 57.41 57.41 0.1K
11:35 57.41 57.41 57.41 57.41 0.0K
11:36 57.52 57.52 57.52 57.52 0.9K
11:37 57.52 57.52 57.52 57.52 0.1K
11:38 57.52 57.52 57.52 57.52 0.0K
11:39 57.52 57.52 57.52 57.52 0.1K
11:40 57.52 57.56 57.52 57.56 0.2K
11:41 57.68 57.68 57.66 57.66 0.4K
11:42 57.66 57.66 57.66 57.66 0.1K
11:43 57.79 57.85 57.79 57.85 0.8K
11:44 57.85 57.85 57.85 57.85 0.2K
11:45 57.77 57.87 57.77 57.87 0.8K
11:46 57.87 57.87 57.82 57.82 0.3K
11:47 57.82 57.83 57.82 57.83 0.7K
11:48 57.93 57.93 57.93 57.93 0.2K
11:49 57.93 57.93 57.93 57.93 0.0K
11:50 57.93 57.94 57.86 57.86 0.9K
11:51 57.95 57.95 57.83 57.95 2.6K
11:52 57.95 58.00 57.95 58.00 0.3K
11:53 58.00 58.00 58.00 58.00 0.2K
11:54 58.00 58.00 58.00 58.00 0.1K
11:55 57.98 57.98 57.98 57.98 0.1K
11:56 57.98 57.98 57.98 57.98 0.1K
11:57 57.98 57.99 57.98 57.99 0.2K
11:58 57.99 57.99 57.87 57.87 3.0K
11:59 57.87 57.87 57.87 57.87 0.1K
12:00 57.87 57.88 57.87 57.88 0.3K
12:01 57.94 57.94 57.94 57.94 2.6K
12:02 57.94 57.94 57.94 57.94 0.1K
12:03 57.94 57.94 57.94 57.94 0.0K
12:04 57.94 58.07 57.94 58.07 0.3K
12:05 58.07 58.07 58.07 58.07 0.0K
12:06 58.07 58.07 58.07 58.07 0.1K
12:07 58.07 58.07 58.07 58.07 0.0K
12:08 58.07 58.07 58.07 58.07 0.0K
12:09 58.07 58.07 58.07 58.07 0.0K
12:10 58.07 58.07 58.07 58.07 0.1K
12:11 58.07 58.07 58.07 58.07 0.1K
12:12 58.07 58.07 58.07 58.07 0.1K
12:13 58.07 58.08 58.07 58.08 0.3K
12:14 58.08 58.08 58.08 58.08 0.0K
12:15 58.08 58.08 58.08 58.08 0.1K
12:16 58.08 58.08 58.07 58.07 0.9K
12:17 58.07 58.19 58.07 58.19 2.0K
12:18 58.19 58.30 58.19 58.30 0.1K
12:19 58.30 58.36 58.23 58.23 8.2K
12:20 58.23 58.23 58.18 58.18 0.4K
12:21 58.28 58.37 58.28 58.37 0.8K
12:22 58.37 58.37 58.37 58.37 0.0K
12:23 58.37 58.37 58.37 58.37 0.1K
12:24 58.37 58.37 58.27 58.27 0.8K
12:25 58.27 58.27 58.27 58.27 0.0K
12:26 58.27 58.27 58.27 58.27 0.1K
12:27 58.27 58.27 58.18 58.18 0.2K
12:28 58.18 58.18 58.18 58.18 0.1K
12:29 58.18 58.18 58.18 58.18 0.1K
12:30 58.18 58.18 58.18 58.18 0.8K
12:31 58.18 58.18 58.18 58.18 0.4K
12:32 58.18 58.18 58.18 58.18 0.4K
12:33 58.18 58.18 58.18 58.18 0.1K
12:34 58.18 58.18 58.18 58.18 0.1K
12:35 58.18 58.18 58.18 58.18 0.1K
12:36 58.18 58.18 58.18 58.18 0.0K
12:37 58.18 58.18 58.18 58.18 0.1K
12:38 58.18 58.21 58.18 58.21 0.6K
12:39 58.21 58.32 58.21 58.32 2.3K
12:40 58.32 58.32 58.32 58.32 0.1K
12:41 58.32 58.32 58.32 58.32 0.1K
12:42 58.32 58.32 58.28 58.28 0.8K
12:43 58.28 58.28 58.28 58.28 0.2K
12:44 58.28 58.28 58.26 58.26 0.2K
12:45 58.26 58.26 58.26 58.26 0.1K
12:46 58.33 58.33 58.33 58.33 0.5K
12:47 58.33 58.33 58.33 58.33 0.1K
12:48 58.33 58.33 58.33 58.33 0.1K
12:49 58.33 58.50 58.33 58.50 6.0K
12:50 58.50 58.56 58.50 58.56 1.3K
12:51 58.56 58.56 58.56 58.56 0.1K
12:52 58.56 58.56 58.56 58.56 0.1K
12:53 58.56 58.56 58.46 58.46 0.4K
12:54 58.46 58.46 58.46 58.46 0.1K
12:55 58.46 58.46 58.46 58.46 0.2K
12:56 58.46 58.46 58.46 58.46 0.4K
12:57 58.46 58.46 58.46 58.46 0.1K
12:58 58.46 58.46 58.46 58.46 0.2K
12:59 58.46 58.46 58.46 58.46 0.1K
13:00 58.46 58.46 58.46 58.46 0.1K
13:01 58.46 58.46 58.46 58.46 0.2K
13:02 58.46 58.46 58.46 58.46 0.1K
13:03 58.46 58.56 58.46 58.52 0.9K
13:04 58.52 58.52 58.52 58.52 0.4K
13:05 58.40 58.40 58.40 58.40 0.5K
13:06 58.40 58.41 58.40 58.41 0.3K
13:07 58.41 58.41 58.41 58.41 0.0K
13:08 58.41 58.41 58.33 58.33 0.3K
13:09 58.33 58.33 58.33 58.33 0.1K
13:10 58.33 58.33 58.33 58.33 0.0K
13:11 58.33 58.33 58.33 58.33 0.1K
13:12 58.33 58.37 58.33 58.37 1.3K
13:13 58.28 58.28 58.28 58.28 0.4K
13:14 58.31 58.31 58.31 58.31 0.3K
13:15 58.31 58.31 58.31 58.31 0.1K
13:16 58.31 58.31 58.21 58.21 0.4K
13:17 58.21 58.21 58.21 58.21 0.1K
13:18 58.21 58.21 58.21 58.21 0.2K
13:19 58.15 58.15 58.15 58.15 0.4K
13:20 58.31 58.31 58.31 58.31 0.9K
13:21 58.31 58.31 58.15 58.15 0.7K
13:22 58.15 58.15 58.15 58.15 0.0K
13:23 58.15 58.15 58.15 58.15 0.0K
13:24 58.21 58.21 58.21 58.21 0.8K
13:25 58.21 58.21 58.11 58.11 0.4K
13:26 58.11 58.11 58.11 58.11 0.1K
13:27 58.10 58.10 58.10 58.10 0.2K
13:28 58.10 58.10 58.07 58.07 1.0K
13:29 58.07 58.07 58.07 58.07 0.7K
13:30 58.07 58.07 57.99 57.99 2.7K
13:31 58.00 58.00 58.00 58.00 1.0K
13:32 58.10 58.10 58.10 58.10 0.7K
13:33 58.10 58.10 58.10 58.10 0.1K
13:34 58.10 58.10 58.10 58.10 0.0K
13:35 58.10 58.10 58.10 58.10 0.4K
13:36 58.10 58.10 58.10 58.10 0.3K
13:37 58.10 58.10 58.10 58.10 0.0K
13:38 58.10 58.10 58.10 58.10 0.1K
13:39 58.10 58.10 58.10 58.10 0.1K
13:40 58.10 58.16 58.10 58.16 0.2K
13:41 58.16 58.16 58.16 58.16 0.3K
13:42 58.16 58.16 58.16 58.16 0.1K
13:43 58.16 58.16 58.16 58.16 0.3K
13:44 58.16 58.16 58.16 58.16 0.1K
13:45 58.16 58.16 58.16 58.16 0.0K
13:46 58.16 58.16 58.16 58.16 0.3K
13:47 58.16 58.16 58.16 58.16 0.0K
13:48 58.16 58.16 58.03 58.03 4.2K
13:49 58.03 58.03 58.03 58.03 0.3K
13:50 58.03 58.13 58.03 58.13 0.9K
13:51 58.13 58.13 58.13 58.13 0.1K
13:52 58.13 58.13 58.11 58.11 0.2K
13:53 58.11 58.11 58.11 58.11 0.0K
13:54 58.11 58.11 58.11 58.11 0.2K
13:55 58.11 58.11 58.11 58.11 0.0K
13:56 58.11 58.11 58.11 58.11 0.1K
13:57 58.11 58.11 58.11 58.11 0.2K
13:58 57.93 57.93 57.93 57.93 0.9K
13:59 57.93 57.96 57.93 57.96 0.3K
14:00 57.96 57.96 57.96 57.96 0.1K
14:01 57.96 57.96 57.93 57.93 0.5K
14:02 57.93 57.93 57.93 57.93 0.2K
14:03 57.93 57.93 57.89 57.89 1.2K
14:04 57.89 57.89 57.89 57.89 0.1K
14:05 57.89 57.89 57.89 57.89 0.0K
14:06 57.89 57.89 57.87 57.87 0.3K
14:07 57.87 57.87 57.87 57.87 0.9K
14:08 57.87 57.87 57.87 57.87 0.5K
14:09 57.87 57.87 57.87 57.87 0.3K
14:10 57.93 57.99 57.93 57.99 1.3K
14:11 57.99 58.01 57.99 58.01 1.0K
14:12 58.01 58.01 58.01 58.01 0.0K
14:13 58.01 58.01 58.01 58.01 0.0K
14:14 58.01 58.01 58.01 58.01 0.0K
14:15 58.01 58.01 58.01 58.01 0.0K
14:16 57.92 57.92 57.92 57.92 0.2K
14:17 58.09 58.09 58.09 58.09 0.3K
14:18 58.09 58.09 58.09 58.09 0.1K
14:19 58.09 58.09 58.09 58.09 0.0K
14:20 58.09 58.09 58.00 58.00 0.3K
14:21 58.00 58.00 58.00 58.00 0.4K
14:22 58.01 58.01 58.01 58.01 4.2K
14:23 58.01 58.07 58.01 58.07 1.0K
14:24 58.07 58.16 58.07 58.16 0.5K
14:25 58.13 58.13 58.13 58.13 0.8K
14:26 58.13 58.13 58.13 58.13 0.4K
14:27 58.13 58.13 58.13 58.13 0.1K
14:28 58.13 58.13 58.13 58.13 0.2K
14:29 58.13 58.13 58.13 58.13 0.1K
14:30 58.13 58.13 58.13 58.13 0.0K
14:31 58.13 58.13 58.13 58.13 0.0K
14:32 58.13 58.22 58.09 58.22 1.1K
14:33 58.17 58.17 58.17 58.17 1.1K
14:34 58.17 58.17 58.17 58.17 0.0K
14:35 58.17 58.17 58.17 58.17 3.9K
14:36 58.17 58.17 58.17 58.17 0.2K
14:37 58.17 58.31 58.17 58.31 0.1K
14:38 58.31 58.31 58.31 58.31 0.3K
14:39 58.31 58.32 58.31 58.32 0.2K
14:40 58.32 58.32 58.32 58.32 0.2K
14:41 58.31 58.31 58.31 58.31 0.2K
14:42 58.31 58.31 58.31 58.31 0.2K
14:43 58.31 58.34 58.31 58.34 0.1K
14:44 58.34 58.34 58.34 58.34 0.2K
14:45 58.34 58.34 58.34 58.34 0.2K
14:46 58.34 58.34 58.34 58.34 0.4K
14:47 58.34 58.34 58.34 58.34 0.2K
14:48 58.34 58.42 58.34 58.42 1.1K
14:49 58.42 58.42 58.31 58.31 1.7K
14:50 58.24 58.24 58.24 58.24 0.6K
14:51 58.24 58.24 58.24 58.24 0.2K
14:52 58.24 58.24 58.24 58.24 0.0K
14:53 58.24 58.24 58.24 58.24 0.1K
14:54 58.16 58.22 58.16 58.22 0.4K
14:55 58.22 58.22 58.22 58.22 0.2K
14:56 58.22 58.22 58.22 58.22 0.2K
14:57 58.22 58.22 58.22 58.22 0.7K
14:58 58.22 58.22 58.22 58.22 0.2K
14:59 58.22 58.22 58.22 58.22 0.6K
15:00 58.22 58.22 58.16 58.21 0.3K
15:01 58.21 58.21 58.21 58.21 0.2K
15:02 58.21 58.21 58.20 58.20 1.5K
15:03 58.20 58.20 58.20 58.20 0.1K
15:04 58.20 58.20 58.20 58.20 0.1K
15:05 58.20 58.20 58.20 58.20 0.0K
15:06 58.20 58.20 58.20 58.20 0.3K
15:07 58.20 58.20 58.13 58.13 0.4K
15:08 58.13 58.13 58.13 58.13 0.3K
15:09 58.13 58.13 58.13 58.13 0.0K
15:10 58.13 58.13 58.13 58.13 0.3K
15:11 58.13 58.13 58.13 58.13 0.0K
15:12 58.13 58.13 58.13 58.13 0.1K
15:13 58.13 58.13 58.13 58.13 0.1K
15:14 58.13 58.13 58.13 58.13 0.1K
15:15 58.13 58.13 58.13 58.13 0.1K
15:16 58.13 58.13 58.13 58.13 0.1K
15:17 58.13 58.13 58.13 58.13 0.4K
15:18 58.13 58.13 58.13 58.13 0.0K
15:19 58.13 58.13 58.02 58.02 0.5K
15:20 58.02 58.07 58.00 58.07 2.3K
15:21 58.07 58.16 58.07 58.16 0.5K
15:22 58.16 58.30 58.16 58.30 0.6K
15:23 58.30 58.30 58.22 58.22 0.4K
15:24 58.22 58.22 58.22 58.22 0.4K
15:25 58.22 58.22 58.22 58.22 0.2K
15:26 58.22 58.22 58.22 58.22 0.1K
15:27 58.22 58.33 58.22 58.33 0.8K
15:28 58.33 58.33 58.33 58.33 0.6K
15:29 58.31 58.31 58.31 58.31 0.5K
15:30 58.31 58.31 58.31 58.31 4.2K
15:31 58.37 58.37 58.29 58.35 2.1K
15:32 58.35 58.38 58.35 58.38 0.9K
15:33 58.38 58.38 58.37 58.37 1.1K
15:34 58.37 58.37 58.28 58.28 1.8K
15:35 58.29 58.30 58.29 58.30 0.5K
15:36 58.30 58.30 58.30 58.30 0.4K
15:37 58.26 58.26 58.26 58.26 1.3K
15:38 58.26 58.26 58.26 58.26 0.2K
15:39 58.11 58.11 58.11 58.11 0.6K
15:40 58.11 58.19 58.11 58.19 4.3K
15:41 58.19 58.19 58.19 58.19 0.3K
15:42 58.14 58.19 58.14 58.19 1.9K
15:43 58.19 58.19 58.19 58.19 3.2K
15:44 58.19 58.19 58.19 58.19 0.4K
15:45 58.25 58.26 58.25 58.26 1.5K
15:46 58.35 58.35 58.35 58.35 0.5K
15:47 58.35 58.36 58.33 58.33 1.9K
15:48 58.33 58.33 58.33 58.33 0.7K
15:49 58.37 58.37 58.30 58.30 1.1K
15:50 58.30 58.30 58.30 58.30 0.6K
15:51 58.23 58.23 58.23 58.23 1.9K
15:52 58.14 58.14 57.97 57.97 2.7K
15:53 57.98 57.98 57.95 57.95 2.8K
15:54 57.95 57.95 57.89 57.89 2.1K
15:55 57.92 57.99 57.92 57.92 10.0K
15:56 57.93 57.93 57.78 57.78 2.7K
15:57 57.78 57.78 57.77 57.77 3.0K
15:58 57.84 57.88 57.82 57.84 7.2K
15:59 57.83 57.83 57.77 57.80 4.1K
16:00 57.80 57.80 57.75 57.75 74.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available