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 59.23 59.76 52.62 59.06 6.2K
09:32 59.11 59.11 59.11 59.11 0.9K
09:33 59.11 59.11 59.11 59.11 1.8K
09:34 59.25 59.32 59.25 59.32 26.5K
09:35 59.32 59.58 59.32 59.58 7.1K
09:36 59.58 59.58 59.58 59.58 0.7K
09:37 59.58 60.06 59.57 60.06 1.3K
09:38 60.25 60.25 60.25 60.25 2.8K
09:39 59.92 60.66 59.92 60.63 2.4K
09:40 60.66 60.93 60.66 60.86 2.3K
09:41 60.93 60.93 60.93 60.93 2.5K
09:42 60.95 61.08 60.95 61.08 2.9K
09:43 60.24 60.24 60.24 60.24 0.2K
09:44 60.57 60.57 60.28 60.28 3.2K
09:45 60.10 60.10 60.10 60.10 0.2K
09:46 60.10 60.10 60.10 60.10 0.8K
09:47 60.04 60.04 59.47 59.47 4.6K
09:48 59.68 59.68 59.68 59.68 0.3K
09:49 59.86 59.86 59.53 59.57 1.2K
09:50 59.57 59.57 59.57 59.57 0.5K
09:51 59.57 59.57 59.57 59.57 0.6K
09:52 59.88 59.88 59.88 59.88 0.4K
09:53 59.88 59.88 59.52 59.52 3.3K
09:54 59.52 59.52 59.30 59.30 5.9K
09:55 59.30 59.30 59.30 59.30 0.0K
09:56 59.30 59.30 59.30 59.30 0.1K
09:57 59.30 59.30 59.30 59.30 0.1K
09:58 59.30 59.30 59.30 59.30 0.3K
09:59 59.30 59.30 59.30 59.30 0.1K
10:00 59.30 59.30 59.30 59.30 0.3K
10:01 59.30 59.91 59.30 59.91 0.4K
10:02 59.91 60.40 59.62 60.40 9.9K
10:03 60.40 60.40 60.40 60.40 0.1K
10:04 60.40 60.40 60.40 60.40 0.3K
10:05 60.40 60.40 60.40 60.40 0.3K
10:06 60.40 60.40 60.40 60.40 0.2K
10:07 60.07 60.07 60.07 60.07 0.2K
10:08 60.07 60.07 60.07 60.07 0.2K
10:09 60.07 60.07 60.07 60.07 0.2K
10:10 60.07 60.07 60.07 60.07 0.0K
10:11 60.09 60.09 59.91 59.91 2.7K
10:12 59.91 59.91 59.91 59.91 0.0K
10:13 59.91 59.91 59.91 59.91 0.0K
10:14 59.91 59.91 59.91 59.91 0.1K
10:15 59.91 59.91 59.91 59.91 0.0K
10:16 59.91 59.96 59.91 59.96 0.7K
10:17 59.96 59.96 59.96 59.96 0.3K
10:18 59.96 59.96 59.96 59.96 0.1K
10:19 59.96 59.96 59.96 59.96 0.3K
10:20 59.96 59.96 59.96 59.96 0.2K
10:21 59.96 60.11 59.96 60.11 0.6K
10:22 60.11 60.11 59.82 59.89 1.0K
10:23 59.89 59.89 59.89 59.89 0.0K
10:24 59.99 60.68 59.99 60.68 11.8K
10:25 60.68 60.68 60.58 60.58 0.7K
10:26 60.58 60.58 60.58 60.58 0.1K
10:27 60.32 60.33 60.06 60.06 3.6K
10:28 60.14 60.14 60.14 60.14 0.3K
10:29 60.14 60.14 59.90 59.90 0.6K
10:30 59.90 59.93 59.90 59.91 0.9K
10:31 59.91 59.91 59.81 59.81 0.9K
10:32 59.81 59.81 59.81 59.81 0.6K
10:33 59.81 59.81 59.74 59.74 1.0K
10:34 59.87 59.87 59.87 59.87 0.4K
10:35 59.87 59.87 59.87 59.87 0.2K
10:36 59.87 59.87 59.87 59.87 0.3K
10:37 59.87 59.88 59.87 59.88 0.2K
10:38 60.13 60.23 60.11 60.11 1.5K
10:39 60.11 60.11 60.11 60.11 0.1K
10:40 60.11 60.11 59.95 59.95 0.6K
10:41 59.95 60.29 59.95 60.29 1.3K
10:42 60.29 60.29 60.29 60.29 0.1K
10:43 60.29 60.29 60.28 60.28 0.7K
10:44 60.42 60.42 60.33 60.33 9.3K
10:45 60.33 60.43 60.33 60.43 0.6K
10:46 60.43 60.43 60.43 60.43 0.4K
10:47 60.43 60.43 60.43 60.43 0.2K
10:48 60.43 60.63 60.43 60.63 0.2K
10:49 60.63 60.63 60.56 60.56 0.2K
10:50 60.56 60.63 60.56 60.63 0.6K
10:51 60.63 60.63 60.47 60.63 1.1K
10:52 60.63 60.63 60.63 60.63 0.4K
10:53 60.63 60.63 60.49 60.49 0.2K
10:54 60.49 60.49 60.38 60.38 1.0K
10:55 60.63 60.64 60.63 60.64 0.6K
10:56 60.64 60.64 60.38 60.54 2.3K
10:57 60.54 60.54 60.06 60.06 6.6K
10:58 60.06 60.06 60.06 60.06 0.2K
10:59 60.06 60.06 59.88 60.06 0.6K
11:00 60.06 60.06 59.83 59.97 1.1K
11:01 59.97 59.97 59.97 59.97 0.4K
11:02 59.97 59.97 59.89 59.89 0.2K
11:03 59.89 59.89 59.68 59.68 0.5K
11:04 59.68 59.68 59.63 59.63 0.2K
11:05 59.63 59.63 59.63 59.63 0.5K
11:06 59.63 59.67 59.61 59.61 2.3K
11:07 59.61 59.61 59.61 59.61 0.2K
11:08 59.61 59.66 59.61 59.66 1.7K
11:09 59.66 59.66 59.56 59.56 2.0K
11:10 59.56 59.56 59.56 59.56 0.1K
11:11 59.42 59.48 59.35 59.44 7.0K
11:12 59.44 59.44 59.43 59.44 0.6K
11:13 59.44 59.44 59.38 59.38 0.4K
11:14 59.38 59.38 59.38 59.38 0.5K
11:15 59.45 59.45 59.36 59.45 1.1K
11:16 59.45 59.45 59.45 59.45 0.3K
11:17 59.35 59.42 59.35 59.42 1.3K
11:18 59.42 59.44 59.42 59.44 0.6K
11:19 59.36 59.36 59.36 59.36 0.4K
11:20 59.41 59.41 59.41 59.41 0.7K
11:21 59.41 59.41 59.35 59.35 3.1K
11:22 59.35 59.35 59.35 59.35 0.6K
11:23 59.35 59.35 59.35 59.35 0.2K
11:24 59.24 59.24 59.24 59.24 0.2K
11:25 59.23 59.29 59.23 59.29 3.3K
11:26 59.32 59.32 59.32 59.32 0.7K
11:27 59.32 59.32 59.32 59.32 0.1K
11:28 59.32 59.55 59.32 59.55 2.3K
11:29 59.55 59.55 59.55 59.55 0.9K
11:30 59.55 59.55 59.55 59.55 0.1K
11:31 59.60 59.60 59.60 59.60 0.2K
11:32 59.60 59.60 59.60 59.60 0.2K
11:33 59.60 59.60 59.60 59.60 0.1K
11:34 59.60 59.60 59.60 59.60 0.1K
11:35 59.60 59.60 59.60 59.60 0.0K
11:36 59.60 59.60 59.60 59.60 0.0K
11:37 59.60 59.60 59.60 59.60 0.3K
11:38 59.60 59.60 59.60 59.60 0.1K
11:39 59.60 59.60 59.60 59.60 0.2K
11:40 59.60 59.60 59.53 59.53 0.2K
11:41 59.53 59.61 59.50 59.51 2.0K
11:42 59.51 59.51 59.51 59.51 0.1K
11:43 59.51 59.51 59.51 59.51 0.0K
11:44 59.51 59.51 59.37 59.40 0.4K
11:45 59.40 59.46 59.40 59.40 0.8K
11:46 59.40 59.40 59.40 59.40 0.2K
11:47 59.40 59.40 59.40 59.40 0.6K
11:48 59.40 59.40 59.40 59.40 0.4K
11:49 59.40 59.40 59.32 59.32 0.4K
11:50 59.32 59.32 59.32 59.32 0.0K
11:51 59.32 59.32 59.32 59.32 0.2K
11:52 59.32 59.32 59.19 59.19 0.3K
11:53 59.19 59.19 59.19 59.19 0.1K
11:54 59.22 59.31 59.22 59.31 0.6K
11:55 59.31 59.31 59.30 59.30 0.2K
11:56 59.25 59.25 59.25 59.25 0.2K
11:57 59.25 59.29 59.25 59.29 0.7K
11:58 59.29 59.29 59.18 59.18 0.3K
11:59 59.18 59.21 59.18 59.21 0.6K
12:00 59.21 59.21 59.13 59.13 0.2K
12:01 59.13 59.13 59.11 59.11 0.2K
12:02 59.11 59.19 59.11 59.19 1.0K
12:03 59.19 59.21 59.19 59.21 0.8K
12:04 59.21 59.31 59.21 59.31 1.9K
12:05 59.31 59.37 59.31 59.37 0.9K
12:06 59.37 59.37 59.37 59.37 1.0K
12:07 59.37 59.37 59.37 59.37 0.2K
12:08 59.37 59.37 59.37 59.37 0.2K
12:09 59.37 59.37 59.37 59.37 0.1K
12:10 59.37 59.37 59.37 59.37 0.3K
12:11 59.37 59.37 59.37 59.37 0.0K
12:12 59.39 59.39 59.30 59.30 0.5K
12:13 59.37 59.37 59.37 59.37 0.1K
12:14 59.37 59.37 59.37 59.37 0.2K
12:15 59.37 59.45 59.37 59.45 3.1K
12:16 59.45 59.45 59.45 59.45 0.1K
12:17 59.45 59.45 59.42 59.42 0.1K
12:18 59.42 59.42 59.42 59.42 0.2K
12:19 59.42 59.42 59.42 59.42 0.1K
12:20 59.42 59.42 59.42 59.42 0.2K
12:21 59.42 59.42 59.42 59.42 0.1K
12:22 59.42 59.42 59.42 59.42 0.0K
12:23 59.42 59.42 59.42 59.42 0.2K
12:24 59.42 59.42 59.42 59.42 0.0K
12:25 59.46 59.55 59.46 59.55 0.8K
12:26 59.55 59.55 59.47 59.47 0.2K
12:27 59.47 59.47 59.47 59.47 0.0K
12:28 59.47 59.47 59.47 59.47 0.2K
12:29 59.39 59.39 59.39 59.39 1.2K
12:30 59.34 59.34 59.34 59.34 1.5K
12:31 59.34 59.34 59.34 59.34 0.5K
12:32 59.34 59.34 59.34 59.34 0.3K
12:33 59.34 59.34 59.34 59.34 0.2K
12:34 59.34 59.36 59.34 59.36 0.5K
12:35 59.36 59.45 59.36 59.45 1.7K
12:36 59.45 59.45 59.45 59.45 0.2K
12:37 59.39 59.40 59.39 59.40 1.8K
12:38 59.40 59.40 59.40 59.40 0.1K
12:39 59.40 59.40 59.40 59.40 0.1K
12:40 59.40 59.40 59.37 59.38 1.4K
12:41 59.38 59.38 59.38 59.38 0.1K
12:42 59.38 59.38 59.32 59.32 5.2K
12:43 59.32 59.32 59.32 59.32 0.4K
12:44 59.33 59.43 59.33 59.43 1.8K
12:45 59.43 59.43 59.43 59.43 0.3K
12:46 59.44 59.44 59.44 59.44 0.1K
12:47 59.44 59.44 59.44 59.44 0.1K
12:48 59.44 59.54 59.44 59.46 2.6K
12:49 59.46 59.74 59.46 59.74 2.3K
12:50 59.74 59.74 59.74 59.74 0.2K
12:51 59.61 59.61 59.61 59.61 0.2K
12:52 59.61 59.61 59.61 59.61 0.0K
12:53 59.61 59.72 59.61 59.72 0.9K
12:54 59.72 59.72 59.64 59.64 0.3K
12:55 59.64 59.64 59.64 59.64 0.1K
12:56 59.64 59.64 59.64 59.64 0.0K
12:57 59.64 59.64 59.64 59.64 0.1K
12:58 59.64 59.73 59.64 59.73 1.3K
12:59 59.73 59.73 59.73 59.73 0.2K
13:00 59.69 59.69 59.69 59.69 0.3K
13:01 59.69 59.69 59.69 59.69 0.1K
13:02 59.69 59.69 59.69 59.69 0.0K
13:03 59.69 59.76 59.69 59.76 0.1K
13:04 59.76 59.76 59.76 59.76 0.0K
13:05 59.76 59.76 59.76 59.76 0.1K
13:06 59.76 59.76 59.76 59.76 0.4K
13:07 59.76 59.76 59.76 59.76 0.0K
13:08 59.84 59.85 59.84 59.85 3.1K
13:09 59.85 59.85 59.85 59.85 0.3K
13:10 59.85 59.85 59.85 59.85 0.1K
13:11 59.85 59.85 59.85 59.85 0.0K
13:12 59.85 59.92 59.85 59.92 0.2K
13:13 59.92 59.92 59.92 59.92 0.2K
13:14 59.92 59.92 59.90 59.90 0.4K
13:15 59.90 59.90 59.90 59.90 0.2K
13:16 59.90 59.93 59.83 59.83 2.2K
13:17 59.83 60.17 59.83 60.17 7.1K
13:18 60.17 60.17 60.12 60.12 0.8K
13:19 60.03 60.21 60.03 60.10 1.9K
13:20 60.10 60.10 60.10 60.10 0.4K
13:21 60.10 60.13 60.10 60.10 0.8K
13:22 60.10 60.10 60.00 60.00 1.6K
13:23 60.03 60.03 60.03 60.03 0.1K
13:24 60.03 60.03 60.03 60.03 0.4K
13:25 60.03 60.03 60.03 60.03 0.0K
13:26 59.98 59.98 59.98 59.98 1.5K
13:27 59.98 59.98 59.92 59.92 0.1K
13:28 59.92 59.92 59.80 59.80 0.7K
13:29 59.80 59.80 59.80 59.80 0.2K
13:30 59.80 59.80 59.80 59.80 0.0K
13:31 59.80 59.80 59.80 59.80 0.2K
13:32 59.80 59.91 59.80 59.91 0.6K
13:33 59.79 59.88 59.79 59.88 0.2K
13:34 59.88 59.88 59.79 59.79 0.2K
13:35 59.79 59.79 59.79 59.79 0.7K
13:36 59.79 59.79 59.79 59.79 0.2K
13:37 59.79 59.88 59.79 59.88 0.1K
13:38 59.88 59.88 59.88 59.88 0.2K
13:39 59.88 59.88 59.88 59.88 0.1K
13:40 59.88 59.88 59.88 59.88 0.2K
13:41 59.88 59.91 59.88 59.91 0.1K
13:42 59.91 59.91 59.91 59.91 0.8K
13:43 59.91 59.91 59.91 59.91 0.1K
13:44 60.02 60.02 60.02 60.02 0.6K
13:45 60.02 60.02 60.02 60.02 0.1K
13:46 59.95 59.95 59.95 59.95 0.1K
13:47 59.94 59.94 59.94 59.94 0.6K
13:48 59.94 59.94 59.94 59.94 0.5K
13:49 59.94 60.03 59.94 60.03 0.8K
13:50 60.03 60.03 59.94 59.94 0.2K
13:51 59.94 60.03 59.94 60.03 0.4K
13:52 60.03 60.03 60.03 60.03 0.1K
13:53 60.03 60.03 60.03 60.03 0.3K
13:54 60.03 60.11 60.03 60.03 0.3K
13:55 60.03 60.03 60.03 60.03 0.2K
13:56 60.38 60.38 60.38 60.38 17.9K
13:57 60.49 60.49 60.25 60.25 2.3K
13:58 60.25 60.48 60.25 60.48 2.3K
13:59 60.37 60.37 60.37 60.37 1.6K
14:00 60.37 60.37 60.37 60.37 0.1K
14:01 60.37 60.37 60.37 60.37 0.0K
14:02 60.37 60.37 60.20 60.20 2.2K
14:03 60.20 60.20 60.20 60.20 0.2K
14:04 60.20 60.20 60.20 60.20 0.0K
14:05 60.20 60.20 60.20 60.20 0.1K
14:06 60.20 60.20 60.20 60.20 0.0K
14:07 60.20 60.20 60.15 60.15 0.3K
14:08 60.15 60.24 60.15 60.24 0.3K
14:09 60.24 60.24 60.24 60.24 0.0K
14:10 60.24 60.24 60.24 60.24 0.1K
14:11 60.24 60.24 60.24 60.24 0.0K
14:12 60.24 60.24 60.12 60.12 1.5K
14:13 60.04 60.04 60.04 60.04 0.5K
14:14 60.01 60.01 60.01 60.01 0.3K
14:15 60.01 60.01 60.01 60.01 0.3K
14:16 60.01 60.01 59.93 59.93 1.0K
14:17 59.93 59.94 59.93 59.94 0.4K
14:18 59.94 59.94 59.93 59.93 0.1K
14:19 59.93 59.94 59.93 59.94 0.3K
14:20 60.05 60.05 60.05 60.05 0.9K
14:21 60.04 60.04 60.04 60.04 0.3K
14:22 60.04 60.05 60.04 60.05 0.5K
14:23 60.05 60.05 60.05 60.05 0.3K
14:24 60.05 60.06 60.05 60.06 1.2K
14:25 60.06 60.06 60.06 60.06 0.4K
14:26 60.06 60.06 60.06 60.06 0.8K
14:27 60.06 60.06 60.06 60.06 0.0K
14:28 60.06 60.06 60.05 60.05 0.1K
14:29 60.05 60.05 59.95 59.95 1.2K
14:30 59.95 59.95 59.92 59.92 0.3K
14:31 59.92 59.98 59.92 59.98 0.6K
14:32 59.98 59.98 59.91 59.92 0.3K
14:33 59.92 59.92 59.91 59.91 0.1K
14:34 59.91 59.97 59.91 59.93 0.8K
14:35 59.98 59.98 59.92 59.92 0.8K
14:36 59.95 59.95 59.95 59.95 0.2K
14:37 59.95 60.19 59.95 59.98 10.0K
14:38 59.98 59.98 59.98 59.98 0.1K
14:39 59.98 59.98 59.98 59.98 0.1K
14:40 59.98 59.98 59.98 59.98 0.0K
14:41 59.98 59.98 59.98 59.98 0.2K
14:42 60.07 60.15 60.07 60.15 0.7K
14:43 60.14 60.14 60.10 60.10 0.9K
14:44 60.10 60.10 60.10 60.10 0.3K
14:45 60.10 60.10 60.10 60.10 0.0K
14:46 60.10 60.10 60.10 60.10 0.1K
14:47 60.10 60.10 60.10 60.10 0.1K
14:48 60.10 60.10 60.10 60.10 0.1K
14:49 60.14 60.14 60.14 60.14 0.4K
14:50 60.15 60.15 60.15 60.15 1.2K
14:51 60.15 60.15 60.15 60.15 0.2K
14:52 60.15 60.15 60.15 60.15 0.2K
14:53 60.15 60.15 60.13 60.13 0.8K
14:54 60.13 60.13 60.13 60.13 0.0K
14:55 60.13 60.13 60.13 60.13 0.1K
14:56 60.13 60.13 60.13 60.13 0.8K
14:57 60.13 60.13 60.13 60.13 0.0K
14:58 60.13 60.13 60.13 60.13 0.2K
14:59 60.13 60.13 60.13 60.13 0.1K
15:00 60.13 60.13 60.07 60.07 0.3K
15:01 60.07 60.07 60.07 60.07 0.2K
15:02 60.10 60.10 60.04 60.04 0.9K
15:03 60.06 60.11 60.06 60.11 1.0K
15:04 60.05 60.05 60.05 60.05 1.0K
15:05 60.05 60.18 60.05 60.15 1.5K
15:06 60.15 60.15 60.15 60.15 0.3K
15:07 60.15 60.15 60.15 60.15 0.0K
15:08 60.15 60.15 60.15 60.15 0.0K
15:09 60.15 60.15 60.15 60.15 0.0K
15:10 60.15 60.15 60.15 60.15 0.2K
15:11 60.15 60.18 60.15 60.18 0.2K
15:12 60.17 60.17 60.17 60.17 2.8K
15:13 60.20 60.33 60.20 60.31 12.6K
15:14 60.26 60.36 60.26 60.36 5.2K
15:15 60.36 60.39 60.31 60.39 6.5K
15:16 60.29 60.39 60.29 60.39 0.7K
15:17 60.40 60.40 60.40 60.40 2.2K
15:18 60.40 60.40 60.40 60.40 0.2K
15:19 60.40 60.54 60.40 60.54 1.1K
15:20 60.54 60.58 60.54 60.58 0.9K
15:21 60.58 60.76 60.58 60.76 1.6K
15:22 60.76 60.76 60.76 60.76 0.1K
15:23 60.68 60.68 60.68 60.68 0.5K
15:24 60.68 60.68 60.68 60.68 0.2K
15:25 60.68 60.68 60.68 60.68 0.7K
15:26 60.68 60.68 60.68 60.68 1.0K
15:27 60.68 60.68 60.63 60.63 0.3K
15:28 60.63 60.63 60.61 60.61 0.2K
15:29 60.60 60.70 60.60 60.70 2.8K
15:30 60.70 60.70 60.65 60.69 0.3K
15:31 60.69 60.69 60.65 60.69 0.4K
15:32 60.69 60.69 60.65 60.65 0.6K
15:33 60.72 60.72 60.66 60.72 2.1K
15:34 60.72 60.77 60.72 60.77 1.5K
15:35 60.77 60.77 60.59 60.67 5.5K
15:36 60.67 60.67 60.67 60.67 0.6K
15:37 60.67 60.67 60.66 60.66 1.4K
15:38 60.66 60.67 60.66 60.67 0.2K
15:39 60.67 60.67 60.66 60.66 1.6K
15:40 60.66 60.71 60.66 60.66 0.9K
15:41 60.66 60.75 60.66 60.75 1.3K
15:42 60.75 60.75 60.65 60.65 2.0K
15:43 60.65 60.71 60.65 60.71 2.6K
15:44 60.71 60.76 60.71 60.76 0.5K
15:45 60.90 60.99 60.89 60.99 3.4K
15:46 60.94 60.94 60.94 60.94 3.0K
15:47 60.94 60.98 60.94 60.98 1.2K
15:48 60.98 61.00 60.95 61.00 14.1K
15:49 61.00 61.00 60.89 60.89 8.9K
15:50 60.89 60.89 60.89 60.89 1.2K
15:51 60.89 60.94 60.86 60.86 7.6K
15:52 60.86 60.86 60.84 60.84 1.9K
15:53 60.83 60.89 60.83 60.89 3.2K
15:54 60.89 60.96 60.89 60.96 3.6K
15:55 60.96 61.03 60.96 61.03 2.6K
15:56 60.90 60.91 60.74 60.74 15.5K
15:57 60.74 60.84 60.74 60.83 5.3K
15:58 60.91 60.91 60.79 60.79 11.0K
15:59 60.78 60.78 60.75 60.75 8.9K
16:00 60.75 60.81 60.73 60.73 111.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available