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 60.72 60.72 59.76 60.62 2.5K
09:32 60.62 60.62 60.62 60.62 0.0K
09:33 60.62 60.62 60.62 60.62 0.0K
09:34 60.62 60.62 60.62 60.62 0.0K
09:35 60.29 60.29 60.29 60.29 0.0K
09:36 60.29 60.29 60.29 60.29 0.4K
09:37 60.29 60.29 60.29 60.29 0.0K
09:38 60.29 60.29 60.29 60.29 0.0K
09:39 60.29 60.41 60.29 60.41 0.4K
09:40 60.41 60.41 60.41 60.41 0.0K
09:41 60.41 60.41 60.41 60.41 0.0K
09:42 60.85 60.85 60.14 60.14 1.2K
09:43 60.14 60.14 59.80 59.80 0.2K
09:44 59.80 59.80 59.80 59.80 0.0K
09:45 59.80 59.80 59.80 59.80 0.0K
09:46 59.80 59.80 59.80 59.80 0.1K
09:47 60.20 60.20 60.20 60.20 0.5K
09:48 60.20 60.20 60.20 60.20 0.1K
09:49 60.20 60.20 60.20 60.20 0.2K
09:50 60.20 60.20 60.10 60.10 0.3K
09:51 60.10 60.10 60.10 60.10 0.0K
09:52 60.10 60.10 59.76 59.76 0.1K
09:53 59.76 59.76 59.76 59.76 0.0K
09:54 59.76 59.76 59.55 59.55 0.4K
09:55 59.55 59.55 59.55 59.55 0.0K
09:56 59.55 59.55 59.55 59.55 0.1K
09:57 59.55 59.55 59.55 59.55 0.1K
09:58 59.55 59.55 59.55 59.55 0.1K
09:59 59.55 59.55 59.55 59.55 0.0K
10:00 59.55 59.55 59.55 59.55 0.0K
10:01 59.55 59.55 59.55 59.55 0.1K
10:02 60.04 60.04 59.76 59.76 0.4K
10:03 59.76 59.76 59.76 59.76 0.1K
10:04 59.76 59.76 59.76 59.76 0.0K
10:05 59.76 59.76 59.76 59.76 0.0K
10:06 59.76 59.76 59.76 59.76 0.1K
10:07 60.04 60.04 60.04 60.04 0.6K
10:08 60.04 60.04 59.95 59.95 1.8K
10:09 59.95 59.95 59.95 59.95 1.7K
10:10 59.95 59.95 59.95 59.95 0.1K
10:11 59.95 59.95 59.95 59.95 0.8K
10:12 59.95 59.95 59.95 59.95 0.1K
10:13 59.95 59.95 59.95 59.95 0.0K
10:14 59.95 59.95 59.95 59.95 0.1K
10:15 59.95 59.95 59.95 59.95 0.3K
10:16 59.95 60.24 59.95 60.24 0.3K
10:17 60.24 60.24 60.24 60.24 0.2K
10:18 60.24 60.51 60.24 60.51 0.3K
10:19 60.51 60.55 60.51 60.55 4.7K
10:20 60.48 60.68 60.48 60.68 0.4K
10:21 60.68 60.68 60.48 60.48 1.1K
10:22 60.48 60.48 60.48 60.48 0.1K
10:23 60.48 60.48 60.48 60.48 0.0K
10:24 60.48 60.48 60.48 60.48 0.0K
10:25 60.48 60.48 60.48 60.48 0.2K
10:26 60.48 60.48 60.48 60.48 0.0K
10:27 60.48 60.48 60.48 60.48 0.0K
10:28 60.48 60.48 60.48 60.48 0.1K
10:29 60.48 60.48 60.48 60.48 0.0K
10:30 60.48 60.48 60.48 60.48 0.1K
10:31 60.48 60.48 60.04 60.04 0.8K
10:32 60.04 60.04 60.04 60.04 0.0K
10:33 60.04 60.04 60.04 60.04 0.1K
10:34 60.04 60.04 60.04 60.04 0.1K
10:35 60.04 60.11 60.04 60.04 0.9K
10:36 60.04 60.04 60.04 60.04 0.1K
10:37 60.04 60.04 60.04 60.04 0.1K
10:38 60.04 60.04 60.04 60.04 0.1K
10:39 60.04 60.04 60.04 60.04 0.0K
10:40 60.04 60.04 60.04 60.04 0.0K
10:41 60.04 60.04 60.04 60.04 0.0K
10:42 60.04 60.04 60.04 60.04 0.0K
10:43 60.04 60.04 60.04 60.04 0.0K
10:44 60.04 60.04 60.04 60.04 0.0K
10:45 60.04 60.04 59.88 59.88 0.6K
10:46 59.88 59.88 59.88 59.88 0.0K
10:47 59.88 59.88 59.88 59.88 0.0K
10:48 59.80 59.80 59.63 59.63 4.9K
10:49 59.63 59.98 59.63 59.98 2.5K
10:50 59.98 59.98 59.98 59.98 0.1K
10:51 59.98 59.98 59.98 59.98 0.0K
10:52 59.98 59.98 59.98 59.98 0.0K
10:53 59.98 59.98 59.98 59.98 0.1K
10:54 59.98 59.98 59.98 59.98 0.1K
10:55 59.98 59.98 59.98 59.98 0.3K
10:56 59.98 59.99 59.98 59.99 0.8K
10:57 59.99 59.99 59.99 59.99 0.0K
10:58 59.99 60.10 59.99 60.10 0.7K
10:59 60.10 60.10 60.10 60.10 0.1K
11:00 60.10 60.10 60.10 60.10 0.1K
11:01 60.10 60.10 60.10 60.10 0.0K
11:02 60.10 60.10 60.10 60.10 0.0K
11:03 60.10 60.10 60.10 60.10 0.5K
11:04 60.11 60.11 60.11 60.11 0.7K
11:05 60.11 60.11 60.11 60.11 0.0K
11:06 60.11 60.11 60.11 60.11 0.1K
11:07 60.11 60.11 60.11 60.11 0.0K
11:08 60.11 60.11 60.11 60.11 0.1K
11:09 60.11 60.11 60.11 60.11 0.0K
11:10 60.11 60.11 60.11 60.11 0.0K
11:11 60.11 60.11 60.11 60.11 0.0K
11:12 60.11 60.11 60.11 60.11 0.2K
11:13 60.11 60.15 60.11 60.15 0.3K
11:14 60.15 60.15 60.15 60.15 0.3K
11:15 60.06 60.06 60.06 60.06 1.6K
11:16 60.06 60.06 60.06 60.06 0.2K
11:17 60.06 60.06 60.06 60.06 0.0K
11:18 60.06 60.06 60.06 60.06 0.4K
11:19 60.06 60.06 60.06 60.06 0.2K
11:20 60.06 60.06 59.98 59.98 0.8K
11:21 59.98 60.12 59.98 60.12 0.7K
11:22 60.12 60.12 60.12 60.12 0.1K
11:23 59.95 59.95 59.95 59.95 0.6K
11:24 59.95 60.12 59.95 60.12 0.3K
11:25 60.12 60.12 60.12 60.12 0.6K
11:26 60.12 60.12 60.10 60.10 0.4K
11:27 60.10 60.10 60.10 60.10 0.0K
11:28 60.26 60.26 60.26 60.26 0.7K
11:29 60.26 60.26 60.26 60.26 0.0K
11:30 60.26 60.26 60.26 60.26 0.0K
11:31 60.26 60.26 60.26 60.26 0.0K
11:32 60.26 60.26 60.26 60.26 0.1K
11:33 60.26 60.33 60.26 60.33 0.3K
11:34 60.33 60.33 60.33 60.33 0.2K
11:35 60.33 60.33 60.33 60.33 0.4K
11:36 60.33 60.33 60.33 60.33 0.0K
11:37 60.33 60.33 60.20 60.20 0.2K
11:38 60.20 60.20 60.20 60.20 0.1K
11:39 60.20 60.20 60.20 60.20 0.0K
11:40 60.20 60.20 60.20 60.20 0.7K
11:41 60.20 60.20 60.20 60.20 0.1K
11:42 60.20 60.20 60.18 60.18 0.6K
11:43 60.18 60.18 60.18 60.18 0.1K
11:44 60.18 60.18 60.18 60.18 0.1K
11:45 60.18 60.18 60.18 60.18 0.1K
11:46 60.18 60.18 60.18 60.18 0.0K
11:47 60.18 60.18 60.18 60.18 0.1K
11:48 60.18 60.18 60.18 60.18 0.1K
11:49 60.18 60.18 60.18 60.18 0.1K
11:50 60.16 60.16 60.16 60.16 0.9K
11:51 60.16 60.16 60.16 60.16 0.0K
11:52 60.16 60.19 60.14 60.14 1.9K
11:53 60.14 60.14 60.14 60.14 0.0K
11:54 60.14 60.14 60.14 60.14 0.1K
11:55 60.14 60.14 60.14 60.14 0.3K
11:56 60.14 60.23 60.14 60.23 0.8K
11:57 60.23 60.23 60.23 60.23 0.1K
11:58 60.23 60.23 60.23 60.23 0.2K
11:59 60.23 60.23 60.18 60.18 1.0K
12:00 60.15 60.15 60.15 60.15 0.2K
12:01 60.15 60.15 60.15 60.15 0.2K
12:02 60.15 60.15 60.15 60.15 0.1K
12:03 60.15 60.15 60.15 60.15 0.0K
12:04 60.15 60.15 60.15 60.15 0.5K
12:05 60.15 60.15 60.15 60.15 0.0K
12:06 60.15 60.15 60.15 60.15 0.0K
12:07 60.15 60.15 60.15 60.15 0.4K
12:08 60.15 60.15 60.15 60.15 0.0K
12:09 60.15 60.15 60.15 60.15 0.0K
12:10 60.15 60.15 60.15 60.15 0.0K
12:11 60.15 60.15 60.15 60.15 0.2K
12:12 60.15 60.15 60.15 60.15 0.1K
12:13 60.15 60.15 60.15 60.15 0.2K
12:14 60.15 60.15 60.01 60.01 1.6K
12:15 60.01 60.01 60.01 60.01 0.3K
12:16 60.11 60.11 60.11 60.11 0.6K
12:17 60.11 60.11 60.11 60.11 0.0K
12:18 60.11 60.11 60.11 60.11 0.0K
12:19 60.11 60.11 60.11 60.11 0.1K
12:20 60.11 60.11 60.11 60.11 0.1K
12:21 60.11 60.11 60.06 60.06 0.8K
12:22 60.06 60.06 60.06 60.06 0.0K
12:23 60.06 60.06 60.06 60.06 0.1K
12:24 60.06 60.06 60.06 60.06 0.0K
12:25 60.06 60.13 60.06 60.13 0.4K
12:26 60.13 60.13 60.10 60.10 0.7K
12:27 60.10 60.10 60.10 60.10 0.1K
12:28 60.10 60.10 60.10 60.10 0.1K
12:29 60.10 60.10 60.10 60.10 0.0K
12:30 60.10 60.10 60.10 60.10 0.0K
12:31 60.10 60.10 60.10 60.10 0.1K
12:32 60.10 60.10 60.10 60.10 0.2K
12:33 60.10 60.10 60.10 60.10 0.1K
12:34 60.10 60.10 60.10 60.10 0.0K
12:35 60.10 60.10 60.10 60.10 0.7K
12:36 60.10 60.10 60.10 60.10 0.0K
12:37 60.10 60.10 59.97 59.97 0.5K
12:38 59.97 59.97 59.97 59.97 0.1K
12:39 59.95 59.95 59.95 59.95 1.1K
12:40 59.95 59.95 59.95 59.95 0.1K
12:41 59.95 59.95 59.81 59.81 0.2K
12:42 59.81 59.81 59.81 59.81 0.0K
12:43 59.81 59.81 59.81 59.81 0.3K
12:44 59.81 59.81 59.81 59.81 0.1K
12:45 59.81 59.83 59.81 59.83 0.3K
12:46 59.83 59.84 59.83 59.84 0.3K
12:47 59.84 59.84 59.84 59.84 0.1K
12:48 59.78 59.78 59.78 59.78 0.2K
12:49 59.78 59.78 59.78 59.78 0.1K
12:50 59.78 59.78 59.64 59.64 0.6K
12:51 59.64 59.64 59.64 59.64 0.0K
12:52 59.64 59.64 59.64 59.64 0.1K
12:53 59.64 59.64 59.64 59.64 0.1K
12:54 59.64 59.64 59.64 59.64 0.0K
12:55 59.64 59.64 59.62 59.62 0.2K
12:56 59.62 59.62 59.61 59.61 0.5K
12:57 59.63 59.63 59.63 59.63 0.2K
12:58 59.63 59.63 59.63 59.63 0.0K
12:59 59.63 59.63 59.63 59.63 0.0K
13:00 59.63 59.63 59.63 59.63 0.1K
13:01 59.63 59.64 59.63 59.64 0.5K
13:02 59.64 59.64 59.64 59.64 0.8K
13:03 59.64 59.64 59.57 59.57 0.2K
13:04 59.57 59.57 59.57 59.57 0.0K
13:05 59.57 59.57 59.57 59.57 0.0K
13:06 59.57 59.57 59.57 59.57 0.1K
13:07 59.57 59.57 59.57 59.57 0.1K
13:08 59.57 59.57 59.57 59.57 0.0K
13:09 59.57 59.57 59.57 59.57 0.7K
13:10 59.57 59.57 59.57 59.57 0.9K
13:11 59.57 59.57 59.57 59.57 0.1K
13:12 59.57 59.57 59.57 59.57 0.1K
13:13 59.57 59.57 59.57 59.57 0.1K
13:14 59.57 59.57 59.57 59.57 0.1K
13:15 59.57 59.57 59.57 59.57 0.0K
13:16 59.57 59.57 59.55 59.55 0.9K
13:17 59.56 59.56 59.55 59.55 1.1K
13:18 59.55 59.55 59.55 59.55 0.0K
13:19 59.55 59.55 59.55 59.55 0.1K
13:20 59.55 59.55 59.55 59.55 0.0K
13:21 59.55 59.55 59.55 59.55 0.1K
13:22 59.55 59.55 59.55 59.55 0.1K
13:23 59.55 59.55 59.55 59.55 0.1K
13:24 59.55 59.55 59.55 59.55 0.2K
13:25 59.55 59.55 59.55 59.55 0.0K
13:26 59.55 59.55 59.53 59.53 1.5K
13:27 59.53 59.53 59.52 59.52 0.3K
13:28 59.52 59.52 59.52 59.52 0.1K
13:29 59.52 59.52 59.52 59.52 0.0K
13:30 59.49 59.49 59.49 59.49 0.4K
13:31 59.49 59.49 59.44 59.44 0.2K
13:32 59.44 59.44 59.44 59.44 0.0K
13:33 59.64 59.64 59.64 59.64 0.6K
13:34 59.64 59.64 59.64 59.64 0.2K
13:35 59.64 59.64 59.64 59.64 0.1K
13:36 59.64 59.64 59.64 59.64 0.1K
13:37 59.64 59.64 59.59 59.59 0.3K
13:38 59.67 59.67 59.67 59.67 0.2K
13:39 59.67 59.67 59.67 59.67 0.1K
13:40 59.65 59.65 59.65 59.65 0.2K
13:41 59.65 59.71 59.65 59.71 0.2K
13:42 59.71 59.71 59.71 59.71 0.0K
13:43 59.71 59.71 59.71 59.71 0.0K
13:44 59.71 59.71 59.71 59.71 0.0K
13:45 59.71 59.71 59.71 59.71 0.1K
13:46 59.71 59.74 59.71 59.74 0.7K
13:47 59.74 59.74 59.70 59.70 0.2K
13:48 59.70 59.70 59.70 59.70 0.1K
13:49 59.70 59.77 59.70 59.77 0.4K
13:50 59.77 59.77 59.77 59.77 0.1K
13:51 59.77 59.77 59.77 59.77 0.3K
13:52 59.77 59.77 59.77 59.77 0.1K
13:53 59.77 59.77 59.77 59.77 1.1K
13:54 59.77 59.77 59.77 59.77 0.1K
13:55 59.77 59.77 59.77 59.77 0.2K
13:56 59.77 59.77 59.77 59.77 0.0K
13:57 59.77 59.77 59.77 59.77 0.5K
13:58 59.77 59.77 59.77 59.77 0.0K
13:59 59.77 59.77 59.77 59.77 0.1K
14:00 59.77 59.77 59.77 59.77 0.0K
14:01 59.61 59.61 59.61 59.61 0.4K
14:02 59.61 59.61 59.61 59.61 0.1K
14:03 59.61 59.67 59.61 59.67 0.3K
14:04 59.67 59.67 59.67 59.67 0.0K
14:05 59.67 59.67 59.67 59.67 0.4K
14:06 59.73 59.73 59.73 59.73 0.1K
14:07 59.73 59.73 59.73 59.73 0.4K
14:08 59.73 59.73 59.73 59.73 0.1K
14:09 59.73 59.73 59.73 59.73 0.0K
14:10 59.73 59.73 59.73 59.73 0.1K
14:11 59.73 59.73 59.73 59.73 0.0K
14:12 59.73 59.73 59.73 59.73 0.1K
14:13 59.73 59.77 59.73 59.77 1.6K
14:14 59.77 59.77 59.77 59.77 0.1K
14:15 59.77 59.77 59.77 59.77 0.0K
14:16 59.77 59.77 59.77 59.77 0.1K
14:17 59.73 59.73 59.73 59.73 0.7K
14:18 59.73 59.73 59.73 59.73 0.2K
14:19 59.73 59.73 59.73 59.73 0.1K
14:20 59.73 59.73 59.73 59.73 0.4K
14:21 59.73 59.73 59.73 59.73 0.1K
14:22 59.73 59.73 59.73 59.73 1.5K
14:23 59.81 59.81 59.81 59.81 0.7K
14:24 59.81 59.85 59.81 59.85 0.1K
14:25 59.85 59.85 59.85 59.85 0.3K
14:26 59.85 59.85 59.85 59.85 0.0K
14:27 59.85 59.85 59.85 59.85 0.6K
14:28 59.85 59.85 59.85 59.85 0.1K
14:29 59.85 60.02 59.85 60.02 0.2K
14:30 60.02 60.02 60.02 60.02 0.0K
14:31 60.02 60.02 60.02 60.02 0.1K
14:32 59.95 59.95 59.95 59.95 0.2K
14:33 59.95 59.95 59.95 59.95 0.0K
14:34 59.95 59.95 59.95 59.95 0.3K
14:35 59.95 59.95 59.95 59.95 0.0K
14:36 59.95 59.95 59.95 59.95 0.4K
14:37 59.95 59.95 59.95 59.95 0.0K
14:38 59.95 59.95 59.95 59.95 0.0K
14:39 59.95 59.95 59.95 59.95 0.0K
14:40 59.95 60.05 59.95 60.05 0.8K
14:41 60.03 60.03 60.03 60.03 0.6K
14:42 60.03 60.03 60.03 60.03 0.2K
14:43 60.03 60.05 60.03 60.05 2.9K
14:44 60.05 60.05 60.05 60.05 0.4K
14:45 60.05 60.05 60.05 60.05 0.1K
14:46 60.05 60.10 60.05 60.10 0.3K
14:47 60.10 60.10 60.10 60.10 0.3K
14:48 60.10 60.10 60.10 60.10 0.1K
14:49 60.10 60.10 60.10 60.10 0.1K
14:50 60.10 60.10 60.08 60.08 1.4K
14:51 60.08 60.08 60.08 60.08 0.2K
14:52 60.08 60.08 60.08 60.08 0.4K
14:53 60.08 60.08 60.08 60.08 0.0K
14:54 60.08 60.08 60.06 60.06 0.8K
14:55 60.06 60.06 60.06 60.06 0.2K
14:56 60.06 60.06 60.05 60.05 0.5K
14:57 60.05 60.05 60.05 60.05 0.2K
14:58 60.05 60.14 60.05 60.14 1.3K
14:59 60.14 60.14 60.14 60.14 0.1K
15:00 60.14 60.14 60.14 60.14 0.1K
15:01 60.14 60.14 60.14 60.14 0.1K
15:02 60.14 60.14 60.14 60.14 0.0K
15:03 60.14 60.14 60.14 60.14 0.1K
15:04 60.14 60.14 60.14 60.14 0.1K
15:05 60.20 60.20 60.18 60.18 1.6K
15:06 60.18 60.18 60.18 60.18 0.4K
15:07 60.18 60.18 60.18 60.18 0.2K
15:08 60.18 60.25 60.18 60.25 0.2K
15:09 60.25 60.25 60.25 60.25 0.6K
15:10 60.25 60.25 60.25 60.25 0.1K
15:11 60.25 60.25 60.25 60.25 0.4K
15:12 60.25 60.25 60.25 60.25 0.2K
15:13 60.25 60.25 60.25 60.25 0.2K
15:14 60.25 60.25 60.25 60.25 0.2K
15:15 60.25 60.25 60.25 60.25 0.2K
15:16 60.25 60.25 60.25 60.25 0.4K
15:17 60.21 60.23 60.21 60.23 3.0K
15:18 60.23 60.23 60.23 60.23 0.5K
15:19 60.23 60.23 60.13 60.13 1.3K
15:20 60.13 60.13 60.13 60.13 0.2K
15:21 60.13 60.14 60.13 60.14 1.0K
15:22 60.14 60.14 60.14 60.14 0.2K
15:23 60.14 60.14 60.09 60.09 1.2K
15:24 60.23 60.23 60.23 60.23 2.0K
15:25 60.23 60.23 60.23 60.23 0.5K
15:26 60.23 60.23 60.21 60.21 0.6K
15:27 60.21 60.27 60.21 60.27 0.9K
15:28 60.27 60.27 60.27 60.27 0.6K
15:29 60.33 60.33 60.28 60.28 2.4K
15:30 60.28 60.28 60.28 60.28 0.2K
15:31 60.28 60.28 60.28 60.28 0.1K
15:32 60.28 60.28 60.24 60.26 1.3K
15:33 60.26 60.26 60.26 60.26 0.4K
15:34 60.29 60.29 60.25 60.25 0.5K
15:35 60.25 60.25 60.25 60.25 0.3K
15:36 60.25 60.25 60.23 60.23 0.4K
15:37 60.23 60.23 60.23 60.23 0.3K
15:38 60.25 60.25 60.25 60.25 1.7K
15:39 60.25 60.31 60.25 60.31 1.4K
15:40 60.25 60.25 60.25 60.25 1.7K
15:41 60.27 60.27 60.23 60.25 1.8K
15:42 60.25 60.28 60.25 60.28 1.7K
15:43 60.28 60.28 60.28 60.28 0.6K
15:44 60.28 60.37 60.28 60.37 2.3K
15:45 60.37 60.37 60.37 60.37 0.7K
15:46 60.38 60.38 60.38 60.38 2.7K
15:47 60.32 60.32 60.29 60.29 11.5K
15:48 60.24 60.24 60.24 60.24 3.2K
15:49 60.24 60.24 60.24 60.24 0.7K
15:50 60.18 60.18 60.09 60.09 2.5K
15:51 60.09 60.09 60.06 60.06 1.0K
15:52 60.09 60.15 60.09 60.15 9.4K
15:53 60.23 60.23 60.12 60.12 6.4K
15:54 60.12 60.12 60.08 60.08 1.8K
15:55 60.13 60.13 60.13 60.13 2.8K
15:56 60.05 60.05 59.91 59.91 6.3K
15:57 59.91 59.92 59.85 59.85 2.6K
15:58 59.85 60.03 59.85 60.03 11.7K
15:59 60.03 60.04 60.03 60.04 7.8K
16:00 60.02 60.05 60.01 60.05 55.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available