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 59.68 59.99 59.57 59.99 2.4K
09:32 59.99 59.99 59.99 59.99 0.0K
09:33 59.99 59.99 59.99 59.99 0.2K
09:34 59.99 59.99 59.99 59.99 0.3K
09:35 59.99 59.99 59.99 59.99 0.0K
09:36 59.99 59.99 59.33 59.33 0.5K
09:37 59.33 59.33 59.33 59.33 0.0K
09:38 59.33 59.39 59.33 59.39 0.7K
09:39 59.39 59.39 59.39 59.39 0.2K
09:40 59.39 59.45 59.39 59.45 0.2K
09:41 59.45 59.45 59.45 59.45 0.0K
09:42 59.45 59.45 59.45 59.45 0.0K
09:43 59.45 59.45 59.45 59.45 0.0K
09:44 59.45 59.45 59.45 59.45 0.0K
09:45 59.45 59.45 59.45 59.45 0.1K
09:46 59.45 59.55 59.45 59.55 0.2K
09:47 59.55 59.55 59.55 59.55 0.1K
09:48 59.55 59.55 59.55 59.55 0.0K
09:49 59.48 59.48 59.48 59.48 0.4K
09:50 59.48 59.48 59.48 59.48 0.0K
09:51 59.48 59.57 59.48 59.57 0.4K
09:52 59.57 59.57 59.57 59.57 0.0K
09:53 59.57 59.66 59.57 59.66 0.3K
09:54 59.66 59.66 59.66 59.66 0.0K
09:55 59.66 59.66 59.66 59.66 0.1K
09:56 59.66 59.66 59.66 59.66 0.0K
09:57 59.66 59.66 59.66 59.66 0.0K
09:58 59.66 59.66 59.66 59.66 0.0K
09:59 59.66 59.66 59.66 59.66 0.0K
10:00 59.66 59.66 59.66 59.66 0.0K
10:01 59.66 59.66 59.66 59.66 0.1K
10:02 59.66 59.66 59.66 59.66 0.0K
10:03 59.41 59.41 59.29 59.29 1.2K
10:04 59.19 59.19 59.19 59.19 0.6K
10:05 59.19 59.19 59.19 59.19 0.0K
10:06 59.19 59.19 59.19 59.19 0.1K
10:07 59.19 59.19 59.19 59.19 0.2K
10:08 59.19 59.19 59.19 59.19 0.1K
10:09 59.19 59.19 59.19 59.19 0.0K
10:10 59.19 59.19 58.97 58.97 0.5K
10:11 59.18 59.18 59.18 59.18 0.1K
10:12 59.18 59.18 59.18 59.18 0.2K
10:13 59.18 59.18 59.18 59.18 0.0K
10:14 59.18 59.18 59.00 59.00 0.9K
10:15 59.00 59.09 59.00 59.09 0.2K
10:16 59.09 59.09 59.09 59.09 0.0K
10:17 59.09 59.09 59.09 59.09 1.1K
10:18 59.02 59.02 59.02 59.02 0.3K
10:19 59.02 59.10 59.02 59.10 0.4K
10:20 59.10 59.10 59.10 59.10 0.4K
10:21 59.10 59.10 59.10 59.10 0.1K
10:22 59.10 59.10 59.10 59.10 0.1K
10:23 59.10 59.31 59.10 59.31 1.1K
10:24 59.31 59.31 59.31 59.31 0.0K
10:25 59.31 59.31 59.31 59.31 0.0K
10:26 59.31 59.31 59.31 59.31 0.0K
10:27 59.31 59.31 59.31 59.31 0.2K
10:28 59.31 59.31 59.31 59.31 0.1K
10:29 59.31 59.31 59.31 59.31 0.9K
10:30 59.31 59.31 59.31 59.31 0.0K
10:31 59.31 59.31 59.31 59.31 0.2K
10:32 59.31 59.58 59.31 59.58 0.7K
10:33 59.58 59.58 59.58 59.58 0.4K
10:34 59.58 59.58 59.58 59.58 0.2K
10:35 59.67 59.72 59.67 59.70 6.6K
10:36 59.70 59.70 59.70 59.70 1.3K
10:37 59.70 59.70 59.70 59.70 0.3K
10:38 59.70 59.70 59.68 59.70 1.2K
10:39 59.77 59.77 59.77 59.77 1.1K
10:40 59.77 59.77 59.77 59.77 0.1K
10:41 59.77 59.77 59.77 59.77 0.2K
10:42 59.77 59.77 59.77 59.77 0.0K
10:43 59.77 59.77 59.66 59.66 0.7K
10:44 59.65 59.65 59.63 59.63 0.5K
10:45 59.63 59.66 59.63 59.64 1.5K
10:46 59.64 59.65 59.64 59.65 0.3K
10:47 59.65 59.65 59.65 59.65 1.5K
10:48 59.65 59.65 59.65 59.65 0.1K
10:49 59.65 59.65 59.65 59.65 0.8K
10:50 59.65 59.65 59.65 59.65 0.1K
10:51 59.65 59.67 59.65 59.67 0.6K
10:52 59.67 59.67 59.67 59.67 0.0K
10:53 59.67 59.68 59.67 59.68 0.6K
10:54 59.68 59.68 59.68 59.68 0.2K
10:55 59.68 59.68 59.68 59.68 0.1K
10:56 59.68 59.68 59.68 59.68 0.2K
10:57 59.68 59.68 59.68 59.68 0.1K
10:58 59.68 59.68 59.66 59.66 0.9K
10:59 59.66 59.66 59.66 59.66 0.1K
11:00 59.66 59.66 59.66 59.66 0.1K
11:01 59.66 59.69 59.66 59.69 1.5K
11:02 59.69 59.69 59.69 59.69 0.2K
11:03 59.69 59.72 59.65 59.65 2.3K
11:04 59.65 59.65 59.47 59.47 3.1K
11:05 59.48 59.48 59.48 59.48 0.2K
11:06 59.48 59.48 59.35 59.35 0.7K
11:07 59.35 59.35 59.35 59.35 0.0K
11:08 59.35 59.35 59.35 59.35 0.2K
11:09 59.35 59.35 59.35 59.35 0.1K
11:10 59.35 59.35 59.35 59.35 0.1K
11:11 59.08 59.19 59.08 59.19 8.6K
11:12 59.19 59.19 59.17 59.17 0.2K
11:13 59.17 59.17 59.17 59.17 0.4K
11:14 59.17 59.17 59.17 59.17 0.0K
11:15 59.17 59.17 59.17 59.17 0.1K
11:16 59.17 59.22 59.17 59.22 0.3K
11:17 59.22 59.22 59.22 59.22 0.0K
11:18 59.22 59.31 59.22 59.31 0.2K
11:19 59.31 59.31 59.15 59.15 0.4K
11:20 59.15 59.15 59.15 59.15 0.0K
11:21 59.15 59.15 59.15 59.15 0.0K
11:22 59.15 59.15 59.15 59.15 0.3K
11:23 59.15 59.15 59.15 59.15 0.0K
11:24 59.15 59.15 58.99 58.99 0.1K
11:25 58.99 59.15 58.99 59.15 0.1K
11:26 59.15 59.15 59.15 59.15 0.0K
11:27 59.15 59.15 59.15 59.15 0.1K
11:28 59.15 59.15 59.15 59.15 0.0K
11:29 59.15 59.15 59.15 59.15 0.3K
11:30 59.15 59.15 59.15 59.15 0.2K
11:31 59.15 59.15 59.15 59.15 0.5K
11:32 59.15 59.15 59.15 59.15 0.1K
11:33 59.15 59.27 59.15 59.27 1.6K
11:34 59.34 59.46 59.34 59.46 1.2K
11:35 59.50 59.50 59.50 59.50 0.3K
11:36 59.50 59.50 59.50 59.50 0.0K
11:37 59.50 59.50 59.50 59.50 0.2K
11:38 59.50 59.50 59.50 59.50 0.2K
11:39 59.50 59.50 59.50 59.50 0.1K
11:40 59.50 59.50 59.36 59.36 1.5K
11:41 59.36 59.36 59.36 59.36 0.0K
11:42 59.36 59.36 59.36 59.36 0.0K
11:43 59.36 59.36 59.36 59.36 0.0K
11:44 59.36 59.36 59.36 59.36 0.2K
11:45 59.36 59.36 59.36 59.36 0.0K
11:46 59.36 59.36 59.36 59.36 0.2K
11:47 59.36 59.36 59.36 59.36 0.0K
11:48 59.36 59.36 59.36 59.36 0.1K
11:49 59.36 59.36 59.36 59.36 0.1K
11:50 59.36 59.36 59.36 59.36 0.2K
11:51 59.36 59.36 59.36 59.36 0.0K
11:52 59.36 59.36 59.22 59.22 0.2K
11:53 59.22 59.22 59.22 59.22 0.0K
11:54 59.22 59.22 59.22 59.22 0.2K
11:55 59.22 59.22 59.14 59.14 1.6K
11:56 59.14 59.14 59.14 59.14 0.1K
11:57 59.23 59.23 59.23 59.23 0.3K
11:58 59.23 59.23 59.23 59.23 0.0K
11:59 59.23 59.23 59.15 59.15 0.3K
12:00 59.15 59.15 59.14 59.14 0.3K
12:01 59.14 59.14 59.14 59.14 0.0K
12:02 59.14 59.14 59.14 59.14 0.3K
12:03 59.14 59.14 59.14 59.14 0.0K
12:04 59.14 59.14 59.14 59.14 0.1K
12:05 59.14 59.14 59.14 59.14 0.4K
12:06 59.14 59.14 59.14 59.14 0.0K
12:07 59.14 59.19 59.14 59.19 0.2K
12:08 59.19 59.19 59.19 59.19 0.0K
12:09 59.19 59.38 59.19 59.38 1.0K
12:10 59.38 59.38 59.38 59.38 0.1K
12:11 59.38 59.38 59.38 59.38 0.1K
12:12 59.38 59.38 59.38 59.38 0.2K
12:13 59.38 59.38 59.38 59.38 0.0K
12:14 59.38 59.40 59.35 59.40 8.9K
12:15 59.40 59.40 59.36 59.36 0.6K
12:16 59.36 59.39 59.30 59.31 2.1K
12:17 59.31 59.31 59.31 59.31 0.0K
12:18 59.32 59.32 59.32 59.32 0.1K
12:19 59.32 59.32 59.32 59.32 0.2K
12:20 59.32 59.32 59.32 59.32 0.0K
12:21 59.32 59.32 59.32 59.32 0.0K
12:22 59.32 59.32 59.25 59.25 0.9K
12:23 59.25 59.25 59.25 59.25 0.0K
12:24 59.25 59.25 59.12 59.12 0.3K
12:25 59.12 59.12 59.12 59.12 0.1K
12:26 59.12 59.15 59.12 59.15 0.7K
12:27 59.15 59.15 59.15 59.15 0.0K
12:28 59.15 59.16 59.15 59.16 0.1K
12:29 59.16 59.16 59.16 59.16 0.0K
12:30 59.16 59.16 59.16 59.16 0.2K
12:31 59.16 59.16 59.16 59.16 0.1K
12:32 59.16 59.16 59.16 59.16 0.1K
12:33 59.16 59.16 59.16 59.16 0.0K
12:34 59.16 59.24 59.16 59.24 2.2K
12:35 59.24 59.24 59.24 59.24 0.1K
12:36 59.24 59.24 59.24 59.24 0.1K
12:37 59.24 59.24 59.24 59.24 0.0K
12:38 59.24 59.24 59.24 59.24 0.2K
12:39 59.24 59.24 59.17 59.17 0.2K
12:40 59.13 59.13 59.13 59.13 2.0K
12:41 59.13 59.13 59.13 59.13 0.2K
12:42 59.13 59.13 59.00 59.00 1.8K
12:43 58.92 58.92 58.92 58.92 0.2K
12:44 58.92 58.92 58.92 58.92 1.5K
12:45 58.92 58.96 58.92 58.96 0.1K
12:46 58.96 58.96 58.96 58.96 0.0K
12:47 58.96 58.96 58.96 58.96 0.0K
12:48 58.96 58.96 58.96 58.96 0.1K
12:49 58.96 58.96 58.96 58.96 0.1K
12:50 58.96 58.96 58.96 58.96 0.1K
12:51 58.96 58.96 58.96 58.96 0.1K
12:52 58.96 58.96 58.96 58.96 0.2K
12:53 58.96 58.96 58.78 58.78 1.6K
12:54 58.78 58.78 58.78 58.78 0.0K
12:55 58.78 58.78 58.78 58.78 0.0K
12:56 58.78 58.78 58.78 58.78 0.6K
12:57 58.78 58.78 58.78 58.78 0.1K
12:58 58.78 58.78 58.78 58.78 0.4K
12:59 58.78 58.78 58.78 58.78 0.2K
13:00 58.78 58.78 58.78 58.78 0.1K
13:01 58.78 58.78 58.78 58.78 0.2K
13:02 58.78 58.78 58.78 58.78 0.2K
13:03 58.78 58.78 58.78 58.78 0.1K
13:04 58.78 58.78 58.78 58.78 0.0K
13:05 58.78 58.78 58.78 58.78 0.2K
13:06 58.78 59.14 58.78 59.06 0.7K
13:07 59.06 59.06 58.91 58.91 4.6K
13:08 58.90 58.90 58.84 58.84 2.2K
13:09 58.84 58.84 58.84 58.84 0.0K
13:10 58.84 59.07 58.84 59.07 0.6K
13:11 59.07 59.07 59.07 59.07 0.4K
13:12 59.07 59.07 59.07 59.07 0.1K
13:13 59.07 59.09 59.07 59.09 0.1K
13:14 59.09 59.09 59.09 59.09 0.1K
13:15 59.09 59.09 59.09 59.09 0.0K
13:16 59.09 59.09 59.09 59.09 0.0K
13:17 59.09 59.09 58.93 58.93 0.6K
13:18 58.93 58.93 58.93 58.93 0.0K
13:19 59.02 59.02 59.02 59.02 0.2K
13:20 59.02 59.02 59.02 59.02 0.1K
13:21 59.02 59.02 59.02 59.02 0.1K
13:22 59.02 59.02 59.02 59.02 0.2K
13:23 59.02 59.02 58.93 58.93 0.9K
13:24 58.93 58.93 58.93 58.93 0.1K
13:25 58.93 58.93 58.93 58.93 0.1K
13:26 58.93 58.93 58.93 58.93 0.0K
13:27 58.93 58.93 58.93 58.93 0.0K
13:28 58.93 58.93 58.93 58.93 0.1K
13:29 58.93 59.00 58.93 59.00 0.9K
13:30 59.00 59.00 59.00 59.00 0.2K
13:31 59.00 59.00 59.00 59.00 0.2K
13:32 59.00 59.05 59.00 59.05 0.8K
13:33 59.05 59.05 59.03 59.03 0.2K
13:34 59.03 59.03 59.03 59.03 0.2K
13:35 59.03 59.03 59.03 59.03 0.0K
13:36 59.03 59.03 59.03 59.03 0.0K
13:37 59.03 59.03 59.03 59.03 0.0K
13:38 59.03 59.03 59.03 59.03 0.0K
13:39 59.03 59.03 59.03 59.03 0.1K
13:40 59.03 59.03 59.03 59.03 0.6K
13:41 59.03 59.03 59.03 59.03 0.2K
13:42 59.03 59.03 59.03 59.03 0.6K
13:43 59.03 59.03 59.03 59.03 0.1K
13:44 59.03 59.21 59.03 59.21 0.4K
13:45 59.21 59.21 59.21 59.21 0.1K
13:46 59.21 59.21 59.21 59.21 0.3K
13:47 59.21 59.21 59.21 59.21 0.1K
13:48 59.21 59.21 59.21 59.21 0.3K
13:49 59.21 59.21 59.21 59.21 0.9K
13:50 59.21 59.21 59.21 59.21 0.0K
13:51 59.21 59.21 59.07 59.07 1.2K
13:52 59.07 59.07 59.07 59.07 0.0K
13:53 59.12 59.12 59.12 59.12 0.3K
13:54 59.12 59.20 59.12 59.12 0.6K
13:55 59.12 59.12 59.12 59.12 0.0K
13:56 59.12 59.12 59.12 59.12 0.2K
13:57 59.15 59.15 59.15 59.15 1.4K
13:58 59.15 59.15 59.15 59.15 0.1K
13:59 59.15 59.15 59.15 59.15 0.1K
14:00 59.15 59.15 59.15 59.15 0.1K
14:01 59.15 59.15 59.15 59.15 0.3K
14:02 59.15 59.15 59.15 59.15 0.0K
14:03 59.15 59.15 59.15 59.15 0.0K
14:04 59.15 59.15 59.15 59.15 0.1K
14:05 59.15 59.15 59.15 59.15 0.1K
14:06 59.15 59.15 59.15 59.15 0.4K
14:07 59.15 59.15 59.15 59.15 0.1K
14:08 59.15 59.15 59.15 59.15 0.0K
14:09 59.15 59.15 59.15 59.15 0.0K
14:10 59.15 59.15 58.99 58.99 1.5K
14:11 58.95 58.95 58.90 58.90 1.6K
14:12 58.88 58.88 58.88 58.88 0.4K
14:13 58.88 58.88 58.88 58.88 0.0K
14:14 58.88 58.88 58.88 58.88 0.2K
14:15 58.88 58.88 58.88 58.88 0.1K
14:16 58.88 58.88 58.88 58.88 0.0K
14:17 58.88 58.88 58.88 58.88 0.1K
14:18 58.88 58.88 58.88 58.88 0.0K
14:19 58.88 58.88 58.88 58.88 0.1K
14:20 58.88 58.88 58.88 58.88 0.8K
14:21 58.98 58.98 58.98 58.98 0.7K
14:22 58.98 58.98 58.98 58.98 0.2K
14:23 58.98 58.98 58.98 58.98 0.0K
14:24 58.98 58.98 58.98 58.98 0.2K
14:25 58.98 58.98 58.98 58.98 0.1K
14:26 58.98 58.98 58.98 58.98 0.1K
14:27 58.98 58.98 58.98 58.98 0.0K
14:28 58.98 58.98 58.98 58.98 0.0K
14:29 58.83 58.83 58.80 58.80 1.4K
14:30 58.80 58.80 58.80 58.80 0.0K
14:31 58.80 58.80 58.80 58.80 0.3K
14:32 58.80 58.80 58.80 58.80 0.3K
14:33 58.80 58.80 58.80 58.80 0.2K
14:34 58.80 58.80 58.80 58.80 0.0K
14:35 58.97 58.98 58.97 58.98 1.5K
14:36 58.98 58.98 58.98 58.98 0.1K
14:37 58.98 58.98 58.98 58.98 0.1K
14:38 58.98 58.98 58.98 58.98 0.3K
14:39 58.98 58.98 58.98 58.98 0.2K
14:40 58.98 58.99 58.95 58.95 1.0K
14:41 58.95 58.95 58.95 58.95 3.5K
14:42 58.95 59.00 58.95 59.00 0.3K
14:43 59.00 59.00 59.00 59.00 0.3K
14:44 59.00 59.00 59.00 59.00 0.2K
14:45 59.00 59.00 59.00 59.00 0.0K
14:46 59.00 59.00 59.00 59.00 0.1K
14:47 59.00 59.00 59.00 59.00 0.2K
14:48 59.00 59.00 59.00 59.00 0.1K
14:49 59.00 59.00 59.00 59.00 0.0K
14:50 59.00 59.00 58.93 58.94 0.3K
14:51 58.97 58.97 58.95 58.95 0.9K
14:52 58.95 58.95 58.95 58.95 0.2K
14:53 58.95 58.96 58.95 58.96 0.3K
14:54 58.96 58.96 58.96 58.96 0.6K
14:55 58.96 58.99 58.96 58.99 0.4K
14:56 58.99 58.99 58.96 58.96 0.9K
14:57 58.96 58.96 58.96 58.96 0.1K
14:58 58.95 58.95 58.95 58.95 0.7K
14:59 58.95 58.95 58.95 58.95 0.1K
15:00 58.95 58.95 58.95 58.95 0.7K
15:01 58.95 58.95 58.95 58.95 0.7K
15:02 58.95 58.95 58.91 58.91 0.7K
15:03 58.91 58.91 58.85 58.85 0.3K
15:04 58.85 58.85 58.85 58.85 0.1K
15:05 58.85 58.85 58.85 58.85 0.3K
15:06 58.85 58.85 58.85 58.85 0.4K
15:07 58.85 58.85 58.85 58.85 0.1K
15:08 58.85 58.85 58.85 58.85 0.1K
15:09 58.85 58.85 58.85 58.85 0.2K
15:10 58.85 58.85 58.85 58.85 0.1K
15:11 58.85 58.85 58.85 58.85 0.2K
15:12 58.85 58.85 58.81 58.81 1.3K
15:13 58.81 58.81 58.81 58.81 0.5K
15:14 58.81 58.81 58.81 58.81 0.2K
15:15 58.81 58.81 58.81 58.81 0.1K
15:16 58.81 58.81 58.77 58.77 0.7K
15:17 58.77 58.85 58.77 58.85 1.9K
15:18 58.85 58.85 58.80 58.80 0.8K
15:19 58.80 58.80 58.80 58.80 0.1K
15:20 58.80 58.80 58.80 58.80 0.1K
15:21 58.73 58.73 58.73 58.73 1.4K
15:22 58.73 58.73 58.64 58.64 0.8K
15:23 58.64 58.64 58.64 58.64 0.4K
15:24 58.64 58.64 58.64 58.64 0.3K
15:25 58.53 58.53 58.53 58.53 0.2K
15:26 58.53 58.53 58.53 58.53 0.8K
15:27 58.53 58.53 58.53 58.53 0.3K
15:28 58.53 58.53 58.53 58.53 0.3K
15:29 58.69 58.69 58.69 58.69 1.4K
15:30 58.69 58.69 58.69 58.69 0.1K
15:31 58.68 58.68 58.68 58.68 1.2K
15:32 58.68 58.68 58.68 58.68 0.4K
15:33 58.68 58.69 58.68 58.69 3.5K
15:34 58.69 58.69 58.69 58.69 0.2K
15:35 58.69 58.69 58.60 58.60 1.6K
15:36 58.60 58.60 58.60 58.60 0.4K
15:37 58.54 58.54 58.54 58.54 1.0K
15:38 58.54 58.56 58.54 58.56 0.5K
15:39 58.51 58.51 58.51 58.51 1.4K
15:40 58.51 58.51 58.44 58.44 1.6K
15:41 58.44 58.44 58.44 58.44 0.6K
15:42 58.45 58.48 58.42 58.48 3.3K
15:43 58.48 58.50 58.45 58.45 1.1K
15:44 58.45 58.45 58.39 58.44 5.2K
15:45 58.44 58.44 58.44 58.44 0.7K
15:46 58.44 58.44 58.44 58.44 0.5K
15:47 58.44 58.46 58.38 58.38 1.3K
15:48 58.46 58.46 58.38 58.39 1.6K
15:49 58.46 58.46 58.40 58.41 1.0K
15:50 58.41 58.45 58.41 58.45 1.1K
15:51 58.32 58.40 58.31 58.40 4.4K
15:52 58.40 58.45 58.40 58.45 1.5K
15:53 58.47 58.47 58.47 58.47 1.4K
15:54 58.47 58.47 58.47 58.47 0.9K
15:55 58.51 58.51 58.51 58.51 2.9K
15:56 58.51 58.51 58.47 58.47 4.1K
15:57 58.47 58.47 58.45 58.46 3.2K
15:58 58.51 58.55 58.51 58.54 6.6K
15:59 58.61 58.63 58.61 58.63 6.2K
16:00 58.63 58.65 58.53 58.62 191.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available