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 58.66 58.69 58.04 58.69 2.4K
09:32 58.69 58.69 58.69 58.69 0.0K
09:33 58.69 58.69 58.69 58.69 0.0K
09:34 58.19 58.19 58.19 58.19 0.0K
09:35 58.19 58.19 58.19 58.19 0.8K
09:36 58.19 58.34 58.19 58.34 0.6K
09:37 58.34 58.34 58.34 58.34 0.0K
09:38 58.34 58.34 58.34 58.34 0.2K
09:39 58.34 58.34 58.34 58.34 0.0K
09:40 58.34 58.34 58.34 58.34 0.1K
09:41 58.94 58.94 58.94 58.94 0.1K
09:42 58.94 58.94 58.94 58.94 0.1K
09:43 58.94 58.94 58.94 58.94 0.1K
09:44 58.94 58.94 58.94 58.94 0.1K
09:45 58.94 58.94 58.94 58.94 0.5K
09:46 58.94 58.94 58.66 58.93 0.2K
09:47 58.93 58.93 58.44 58.44 1.0K
09:48 58.44 58.50 58.39 58.50 1.8K
09:49 58.50 58.50 58.32 58.32 0.2K
09:50 58.32 58.40 58.32 58.40 0.2K
09:51 57.82 58.37 57.82 58.37 3.4K
09:52 58.38 58.38 58.11 58.11 0.8K
09:53 58.11 58.46 58.11 58.46 2.6K
09:54 58.46 58.46 58.46 58.46 0.2K
09:55 58.46 58.46 58.46 58.46 0.2K
09:56 58.46 58.46 58.46 58.46 0.2K
09:57 58.49 58.90 58.49 58.81 1.9K
09:58 58.81 58.81 58.81 58.81 0.2K
09:59 58.81 58.81 58.81 58.81 0.2K
10:00 58.81 58.81 58.81 58.81 0.2K
10:01 58.81 58.81 58.81 58.81 0.3K
10:02 58.81 58.81 58.81 58.81 0.9K
10:03 58.81 59.22 58.81 59.22 0.5K
10:04 59.22 59.22 59.22 59.22 0.2K
10:05 59.22 59.22 59.22 59.22 0.3K
10:06 59.22 59.24 59.22 59.24 1.5K
10:07 59.24 59.24 59.24 59.24 1.3K
10:08 59.24 59.24 59.24 59.24 0.3K
10:09 58.98 59.09 58.98 59.09 2.2K
10:10 59.04 59.04 59.04 59.04 0.2K
10:11 59.04 59.04 59.04 59.04 0.2K
10:12 59.04 59.04 59.04 59.04 0.5K
10:13 59.30 59.30 58.93 58.93 0.7K
10:14 58.93 59.10 58.93 59.10 0.6K
10:15 59.10 59.10 59.10 59.10 0.2K
10:16 59.10 59.10 59.10 59.10 0.4K
10:17 59.10 59.10 59.10 59.10 0.2K
10:18 59.10 59.10 59.10 59.10 0.1K
10:19 58.93 58.99 58.93 58.99 1.2K
10:20 58.99 58.99 58.99 58.99 0.1K
10:21 58.99 58.99 58.99 58.99 0.3K
10:22 58.99 59.09 58.99 59.09 1.9K
10:23 59.09 59.09 59.09 59.09 0.0K
10:24 59.09 59.09 59.09 59.09 0.1K
10:25 59.09 59.09 59.09 59.09 0.0K
10:26 59.09 59.09 59.09 59.09 0.2K
10:27 59.09 59.09 59.09 59.09 0.3K
10:28 59.09 59.09 59.09 59.09 0.3K
10:29 59.09 59.09 59.09 59.09 0.3K
10:30 59.09 59.09 58.94 58.94 0.5K
10:31 58.94 58.94 58.94 58.94 0.3K
10:32 58.94 58.99 58.94 58.99 1.3K
10:33 58.99 59.00 58.99 59.00 1.2K
10:34 59.00 59.00 59.00 59.00 0.3K
10:35 59.00 59.05 59.00 59.05 0.5K
10:36 59.05 59.05 59.05 59.05 0.2K
10:37 58.87 58.87 58.87 58.87 1.1K
10:38 58.87 58.87 58.87 58.87 0.3K
10:39 58.87 58.87 58.87 58.87 0.3K
10:40 58.87 58.87 58.87 58.87 0.2K
10:41 58.87 59.02 58.87 59.02 0.7K
10:42 59.02 59.02 59.02 59.02 0.2K
10:43 59.02 59.19 59.02 59.17 0.9K
10:44 59.17 59.17 59.17 59.17 0.3K
10:45 59.17 59.17 59.17 59.17 0.5K
10:46 59.17 59.20 59.17 59.20 2.2K
10:47 59.20 59.20 59.14 59.14 3.1K
10:48 59.14 59.14 59.14 59.14 0.1K
10:49 59.14 59.14 59.14 59.14 0.1K
10:50 59.14 59.14 59.07 59.07 0.5K
10:51 59.07 59.07 59.07 59.07 0.2K
10:52 59.07 59.07 59.07 59.07 0.2K
10:53 59.07 59.07 59.07 59.07 0.4K
10:54 59.07 59.07 59.07 59.07 0.8K
10:55 59.07 59.07 58.95 58.95 0.3K
10:56 58.95 58.95 58.95 58.95 0.3K
10:57 58.95 58.95 58.95 58.95 0.3K
10:58 58.95 59.13 58.95 59.13 1.7K
10:59 59.13 59.13 59.13 59.13 0.6K
11:00 59.13 59.13 59.13 59.13 0.2K
11:01 59.13 59.13 59.13 59.13 0.3K
11:02 59.13 59.13 59.13 59.13 0.5K
11:03 59.13 59.13 59.13 59.13 0.4K
11:04 59.13 59.13 59.13 59.13 0.4K
11:05 59.25 59.25 59.25 59.25 0.5K
11:06 59.25 59.25 59.25 59.25 0.2K
11:07 59.25 59.25 59.25 59.25 0.2K
11:08 59.25 59.27 59.25 59.27 1.7K
11:09 59.27 59.27 59.27 59.27 0.3K
11:10 59.27 59.41 59.27 59.41 0.8K
11:11 59.41 59.41 59.41 59.41 0.2K
11:12 59.41 59.41 59.41 59.41 0.5K
11:13 59.41 59.53 59.41 59.53 0.8K
11:14 59.53 59.53 59.53 59.53 0.4K
11:15 59.53 59.53 59.51 59.51 0.8K
11:16 59.51 59.51 59.45 59.45 0.6K
11:17 59.45 59.45 59.45 59.45 0.4K
11:18 59.45 59.45 59.45 59.45 0.2K
11:19 59.45 59.45 59.33 59.33 1.5K
11:20 59.33 59.33 59.33 59.33 0.5K
11:21 59.33 59.33 59.33 59.33 0.3K
11:22 59.33 59.33 59.33 59.33 0.7K
11:23 59.33 59.33 59.33 59.33 0.1K
11:24 59.33 59.33 59.33 59.33 0.3K
11:25 59.33 59.55 59.33 59.55 0.2K
11:26 59.54 59.54 59.54 59.54 0.4K
11:27 59.54 59.54 59.54 59.54 0.2K
11:28 59.54 59.54 59.54 59.54 0.2K
11:29 59.54 59.54 59.46 59.46 0.2K
11:30 59.46 59.47 59.46 59.47 0.4K
11:31 59.52 59.52 59.43 59.43 1.8K
11:32 59.43 59.43 59.43 59.43 0.3K
11:33 59.43 59.43 59.43 59.43 0.6K
11:34 59.41 59.41 59.41 59.41 0.5K
11:35 59.41 59.41 59.41 59.41 0.1K
11:36 59.41 59.51 59.41 59.51 0.3K
11:37 59.51 59.51 59.51 59.51 0.2K
11:38 59.51 59.51 59.49 59.49 0.9K
11:39 59.49 59.51 59.49 59.50 1.9K
11:40 59.50 59.50 59.50 59.50 0.2K
11:41 59.53 59.58 59.53 59.58 1.6K
11:42 59.58 59.58 59.58 59.58 0.6K
11:43 59.58 59.58 59.58 59.58 0.2K
11:44 59.58 59.67 59.58 59.67 1.0K
11:45 59.67 59.73 59.67 59.73 0.3K
11:46 59.73 59.73 59.73 59.73 0.3K
11:47 59.73 59.73 59.62 59.62 1.2K
11:48 59.64 59.68 59.64 59.68 0.4K
11:49 59.68 59.68 59.64 59.64 0.5K
11:50 59.64 59.64 59.55 59.55 0.4K
11:51 59.55 59.55 59.55 59.55 0.2K
11:52 59.55 59.55 59.55 59.55 0.3K
11:53 59.55 59.61 59.55 59.61 0.9K
11:54 59.61 59.68 59.61 59.68 0.2K
11:55 59.68 59.72 59.68 59.72 1.7K
11:56 59.72 59.72 59.72 59.72 0.0K
11:57 59.72 59.72 59.72 59.72 0.0K
11:58 59.72 59.72 59.72 59.72 0.0K
11:59 59.72 59.72 59.72 59.72 0.1K
12:00 59.72 59.72 59.72 59.72 0.1K
12:01 59.72 59.72 59.72 59.72 0.4K
12:02 59.72 59.74 59.72 59.74 0.4K
12:03 59.77 59.77 59.77 59.77 1.1K
12:04 59.77 59.77 59.77 59.77 0.5K
12:05 59.95 59.95 59.95 59.95 0.4K
12:06 59.95 59.95 59.66 59.66 3.9K
12:07 59.66 59.66 59.66 59.66 0.1K
12:08 59.66 59.66 59.66 59.66 0.3K
12:09 59.66 59.66 59.66 59.66 0.3K
12:10 59.66 59.66 59.66 59.66 0.3K
12:11 59.66 59.70 59.66 59.70 0.5K
12:12 59.70 59.70 59.64 59.64 0.5K
12:13 59.64 59.64 59.64 59.64 0.2K
12:14 59.64 59.66 59.64 59.66 0.2K
12:15 59.66 59.66 59.66 59.66 0.4K
12:16 59.66 59.66 59.66 59.66 0.1K
12:17 59.66 59.66 59.66 59.66 0.2K
12:18 59.66 59.66 59.66 59.66 1.0K
12:19 59.66 59.66 59.66 59.66 0.2K
12:20 59.66 59.66 59.66 59.66 0.3K
12:21 59.66 59.66 59.66 59.66 0.3K
12:22 59.66 59.66 59.54 59.54 0.3K
12:23 59.54 59.61 59.54 59.61 0.3K
12:24 59.61 59.61 59.61 59.61 0.3K
12:25 59.61 59.61 59.61 59.61 0.4K
12:26 59.61 59.61 59.61 59.61 0.4K
12:27 59.61 59.61 59.45 59.45 3.9K
12:28 59.45 59.45 59.38 59.38 1.0K
12:29 59.38 59.38 59.38 59.38 0.1K
12:30 59.38 59.38 59.38 59.38 0.1K
12:31 59.38 59.43 59.38 59.43 0.4K
12:32 59.43 59.43 59.43 59.43 0.3K
12:33 59.43 59.43 59.40 59.40 0.2K
12:34 59.40 59.40 59.40 59.40 0.3K
12:35 59.40 59.40 59.40 59.40 0.3K
12:36 59.41 59.41 59.40 59.40 0.3K
12:37 59.40 59.59 59.40 59.59 2.3K
12:38 59.59 59.59 59.59 59.59 0.3K
12:39 59.59 59.59 59.59 59.59 0.2K
12:40 59.59 59.59 59.59 59.59 0.3K
12:41 59.59 59.59 59.59 59.59 0.5K
12:42 59.59 59.69 59.59 59.69 0.5K
12:43 59.69 59.69 59.57 59.57 0.9K
12:44 59.57 59.68 59.57 59.67 2.0K
12:45 59.67 59.76 59.67 59.76 0.6K
12:46 59.76 59.76 59.68 59.68 0.5K
12:47 59.68 59.82 59.68 59.82 0.9K
12:48 59.82 59.82 59.82 59.82 0.2K
12:49 59.82 59.82 59.78 59.82 2.5K
12:50 59.82 59.82 59.74 59.74 0.8K
12:51 59.74 59.74 59.74 59.74 0.0K
12:52 59.74 59.74 59.74 59.74 0.1K
12:53 59.74 59.74 59.73 59.73 0.7K
12:54 59.73 59.73 59.73 59.73 0.4K
12:55 59.73 59.73 59.73 59.73 0.2K
12:56 59.73 59.73 59.73 59.73 0.2K
12:57 59.63 59.68 59.63 59.68 2.5K
12:58 59.68 59.68 59.68 59.68 0.1K
12:59 59.68 59.68 59.68 59.68 0.7K
13:00 59.68 59.74 59.68 59.74 0.8K
13:01 59.74 59.74 59.74 59.74 0.1K
13:02 59.74 59.74 59.74 59.74 0.1K
13:03 59.74 59.74 59.68 59.68 0.1K
13:04 59.68 59.68 59.68 59.68 0.2K
13:05 59.68 59.68 59.68 59.68 0.3K
13:06 59.68 59.68 59.68 59.68 0.1K
13:07 59.68 59.68 59.68 59.68 0.6K
13:08 59.68 59.68 59.68 59.68 0.0K
13:09 59.68 59.68 59.68 59.68 0.6K
13:10 59.68 59.68 59.68 59.68 0.1K
13:11 59.68 59.68 59.68 59.68 0.6K
13:12 59.68 59.68 59.44 59.44 0.8K
13:13 59.44 59.44 59.44 59.44 0.3K
13:14 59.44 59.44 59.44 59.44 0.3K
13:15 59.44 59.44 59.44 59.44 0.9K
13:16 59.44 59.44 59.32 59.33 0.6K
13:17 59.33 59.33 59.33 59.33 0.2K
13:18 59.33 59.46 59.33 59.46 1.2K
13:19 59.46 59.46 59.41 59.41 4.5K
13:20 59.41 59.41 59.41 59.41 0.3K
13:21 59.41 59.50 59.41 59.50 1.6K
13:22 59.56 59.56 59.56 59.56 0.5K
13:23 59.56 59.56 59.56 59.56 0.0K
13:24 59.56 59.56 59.56 59.56 0.3K
13:25 59.56 59.56 59.56 59.56 0.4K
13:26 59.56 59.56 59.56 59.56 0.1K
13:27 59.56 59.56 59.56 59.56 0.2K
13:28 59.49 59.49 59.49 59.49 2.5K
13:29 59.49 59.49 59.49 59.49 0.0K
13:30 59.49 59.52 59.49 59.52 0.3K
13:31 59.52 59.52 59.52 59.52 0.1K
13:32 59.52 59.56 59.52 59.56 6.6K
13:33 59.56 59.56 59.52 59.52 0.3K
13:34 59.52 59.52 59.52 59.52 0.2K
13:35 59.52 59.53 59.52 59.53 0.4K
13:36 59.53 59.61 59.53 59.61 0.9K
13:37 59.61 59.61 59.61 59.61 0.2K
13:38 59.61 59.61 59.61 59.61 0.4K
13:39 59.61 59.61 59.61 59.61 0.1K
13:40 59.61 59.61 59.61 59.61 0.0K
13:41 59.61 59.61 59.53 59.53 1.1K
13:42 59.53 59.53 59.53 59.53 0.0K
13:43 59.53 59.57 59.53 59.57 0.5K
13:44 59.57 59.57 59.57 59.57 0.1K
13:45 59.57 59.57 59.57 59.57 0.2K
13:46 59.57 59.57 59.57 59.57 0.0K
13:47 59.57 59.57 59.57 59.57 0.2K
13:48 59.57 59.57 59.57 59.57 0.5K
13:49 59.57 59.57 59.57 59.57 0.2K
13:50 59.57 59.57 59.57 59.57 0.1K
13:51 59.57 59.64 59.57 59.64 0.3K
13:52 59.64 59.64 59.60 59.60 0.7K
13:53 59.62 59.62 59.62 59.62 0.4K
13:54 59.62 59.62 59.59 59.59 2.1K
13:55 59.59 59.59 59.59 59.59 0.2K
13:56 59.59 59.59 59.59 59.59 0.1K
13:57 59.59 59.59 59.59 59.59 0.0K
13:58 59.59 59.59 59.59 59.59 0.2K
13:59 59.59 59.62 59.59 59.62 0.4K
14:00 59.62 59.62 59.62 59.62 0.0K
14:01 59.62 59.62 59.57 59.57 1.2K
14:02 59.57 59.57 59.57 59.57 0.1K
14:03 59.64 59.66 59.64 59.66 1.6K
14:04 59.66 59.66 59.57 59.57 2.5K
14:05 59.57 59.57 59.57 59.57 0.3K
14:06 59.57 59.65 59.57 59.65 0.2K
14:07 59.65 59.65 59.65 59.65 0.0K
14:08 59.65 59.65 59.65 59.65 0.1K
14:09 59.65 59.65 59.65 59.65 0.1K
14:10 59.65 59.65 59.65 59.65 0.3K
14:11 59.65 59.65 59.65 59.65 0.1K
14:12 59.65 59.65 59.65 59.65 0.2K
14:13 59.65 59.65 59.65 59.65 0.2K
14:14 59.65 59.65 59.65 59.65 0.2K
14:15 59.65 59.65 59.65 59.65 0.1K
14:16 59.65 59.65 59.65 59.65 0.0K
14:17 59.65 59.69 59.65 59.69 0.5K
14:18 59.69 59.69 59.65 59.65 1.3K
14:19 59.65 59.65 59.65 59.65 0.1K
14:20 59.65 59.65 59.65 59.65 0.0K
14:21 59.65 59.65 59.65 59.65 0.2K
14:22 59.65 59.65 59.65 59.65 0.3K
14:23 59.65 59.67 59.65 59.67 0.4K
14:24 59.67 59.67 59.67 59.67 0.1K
14:25 59.67 59.73 59.67 59.73 0.7K
14:26 59.73 59.73 59.73 59.73 0.7K
14:27 59.73 59.73 59.73 59.73 0.1K
14:28 59.73 59.73 59.73 59.73 0.1K
14:29 59.67 59.67 59.67 59.67 0.4K
14:30 59.67 59.67 59.67 59.67 1.4K
14:31 59.67 59.67 59.67 59.67 0.2K
14:32 59.67 59.67 59.67 59.67 0.3K
14:33 59.67 59.71 59.67 59.71 0.1K
14:34 59.71 59.71 59.71 59.71 0.0K
14:35 59.71 59.71 59.71 59.71 0.2K
14:36 59.71 59.71 59.71 59.71 0.5K
14:37 59.71 59.74 59.71 59.74 0.6K
14:38 59.74 59.74 59.74 59.74 0.0K
14:39 59.74 59.74 59.74 59.74 0.2K
14:40 59.74 59.74 59.74 59.74 0.1K
14:41 59.74 59.77 59.74 59.77 0.8K
14:42 59.77 59.77 59.76 59.77 1.8K
14:43 59.76 59.76 59.76 59.76 0.6K
14:44 59.76 59.76 59.76 59.76 0.4K
14:45 59.76 59.76 59.76 59.76 0.2K
14:46 59.76 59.76 59.76 59.76 0.1K
14:47 59.76 59.76 59.76 59.76 0.0K
14:48 59.76 59.76 59.76 59.76 0.8K
14:49 59.76 59.76 59.76 59.76 0.2K
14:50 59.69 59.69 59.69 59.69 0.9K
14:51 59.69 59.69 59.69 59.69 0.1K
14:52 59.69 59.69 59.69 59.69 0.2K
14:53 59.69 59.69 59.65 59.65 0.6K
14:54 59.65 59.65 59.65 59.65 0.1K
14:55 59.65 59.65 59.65 59.65 0.0K
14:56 59.65 59.65 59.65 59.65 0.2K
14:57 59.65 59.65 59.65 59.65 0.3K
14:58 59.65 59.68 59.65 59.68 0.3K
14:59 59.68 59.68 59.67 59.67 0.5K
15:00 59.67 59.67 59.67 59.67 0.0K
15:01 59.67 59.68 59.67 59.68 1.2K
15:02 59.68 59.68 59.68 59.68 0.1K
15:03 59.68 59.68 59.67 59.67 0.5K
15:04 59.67 59.67 59.65 59.65 0.1K
15:05 59.65 59.65 59.59 59.59 2.1K
15:06 59.59 59.59 59.59 59.59 0.1K
15:07 59.59 59.59 59.59 59.59 0.1K
15:08 59.59 59.59 59.59 59.59 0.1K
15:09 59.59 59.60 59.58 59.58 1.1K
15:10 59.55 59.55 59.52 59.52 0.8K
15:11 59.52 59.52 59.45 59.46 1.8K
15:12 59.46 59.46 59.46 59.46 0.2K
15:13 59.46 59.46 59.43 59.43 0.4K
15:14 59.43 59.43 59.43 59.43 0.3K
15:15 59.43 59.43 59.42 59.42 0.3K
15:16 59.42 59.54 59.42 59.54 4.6K
15:17 59.59 59.59 59.59 59.59 1.6K
15:18 59.59 59.59 59.59 59.59 0.1K
15:19 59.59 59.59 59.59 59.59 0.0K
15:20 59.59 59.59 59.59 59.59 0.1K
15:21 59.59 59.59 59.59 59.59 0.3K
15:22 59.59 59.65 59.59 59.65 0.5K
15:23 59.65 59.65 59.61 59.61 0.9K
15:24 59.61 59.61 59.61 59.61 0.1K
15:25 59.61 59.61 59.61 59.61 0.2K
15:26 59.61 59.71 59.61 59.71 0.7K
15:27 59.68 59.68 59.68 59.68 0.7K
15:28 59.68 59.68 59.68 59.68 0.2K
15:29 59.68 59.68 59.68 59.68 0.2K
15:30 59.68 59.68 59.61 59.61 0.2K
15:31 59.61 59.61 59.61 59.61 0.6K
15:32 59.61 59.73 59.61 59.73 1.8K
15:33 59.67 59.67 59.67 59.67 2.1K
15:34 59.67 59.67 59.67 59.67 0.4K
15:35 59.67 59.67 59.67 59.67 0.2K
15:36 59.67 59.67 59.67 59.67 0.1K
15:37 59.67 59.67 59.67 59.67 0.2K
15:38 59.67 59.80 59.67 59.80 1.8K
15:39 59.80 59.81 59.80 59.81 0.6K
15:40 59.81 59.81 59.74 59.74 2.8K
15:41 59.74 59.74 59.74 59.74 0.5K
15:42 59.74 59.74 59.73 59.73 1.4K
15:43 59.69 59.69 59.65 59.65 2.4K
15:44 59.65 59.65 59.64 59.64 1.7K
15:45 59.64 59.64 59.64 59.64 0.6K
15:46 59.73 59.76 59.73 59.76 3.4K
15:47 59.76 59.76 59.75 59.75 2.3K
15:48 59.75 59.75 59.66 59.66 1.6K
15:49 59.68 59.68 59.61 59.61 1.3K
15:50 59.61 59.61 59.61 59.61 1.9K
15:51 59.61 59.62 59.51 59.62 3.0K
15:52 59.63 59.63 59.59 59.59 1.6K
15:53 59.53 59.53 59.53 59.53 2.1K
15:54 59.60 59.62 59.60 59.62 1.6K
15:55 59.62 59.62 59.55 59.55 2.9K
15:56 59.51 59.55 59.51 59.55 4.0K
15:57 59.55 59.62 59.51 59.62 6.7K
15:58 59.62 59.67 59.62 59.67 3.5K
15:59 59.73 59.73 59.67 59.70 7.9K
16:00 59.70 59.72 59.65 59.70 62.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available