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 59.25 60.16 59.25 60.16 5.7K
09:32 58.78 58.78 58.78 58.78 1.1K
09:33 58.78 58.78 58.78 58.78 0.2K
09:34 58.78 58.78 58.78 58.78 0.1K
09:35 58.78 58.78 58.78 58.78 0.0K
09:36 58.78 58.78 58.78 58.78 0.0K
09:37 58.78 58.78 58.78 58.78 0.1K
09:38 58.78 58.78 58.78 58.78 0.1K
09:39 58.78 58.78 58.78 58.78 0.0K
09:40 58.78 58.78 58.78 58.78 0.2K
09:41 58.78 58.78 58.77 58.77 0.7K
09:42 58.77 58.77 58.77 58.77 0.2K
09:43 58.77 58.77 58.77 58.77 0.0K
09:44 58.77 59.07 58.77 59.07 0.3K
09:45 59.07 59.07 59.07 59.07 0.0K
09:46 59.07 59.07 59.07 59.07 0.0K
09:47 59.07 59.07 59.07 59.07 0.1K
09:48 59.07 59.07 59.07 59.07 0.0K
09:49 59.07 59.07 59.07 59.07 0.0K
09:50 59.07 59.07 59.07 59.07 0.1K
09:51 59.07 59.07 59.07 59.07 0.1K
09:52 59.07 59.07 59.07 59.07 0.0K
09:53 59.07 59.07 59.07 59.07 0.0K
09:54 59.07 59.07 58.62 58.62 0.5K
09:55 58.62 58.62 58.62 58.62 0.0K
09:56 58.62 58.91 58.62 58.91 2.4K
09:57 59.04 59.04 59.04 59.04 0.4K
09:58 59.04 59.04 58.86 58.86 0.2K
09:59 59.00 59.00 59.00 59.00 6.5K
10:00 59.00 59.16 59.00 59.16 0.4K
10:01 59.16 59.16 59.16 59.16 0.0K
10:02 59.16 59.16 59.16 59.16 0.0K
10:03 59.16 59.16 59.01 59.01 0.4K
10:04 59.01 59.01 59.01 59.01 0.2K
10:05 59.01 59.01 59.01 59.01 0.0K
10:06 59.01 59.01 58.81 58.81 0.2K
10:07 58.81 58.81 58.81 58.81 0.8K
10:08 58.81 58.81 58.81 58.81 0.0K
10:09 58.81 58.81 58.81 58.81 0.1K
10:10 58.81 58.81 58.81 58.81 0.2K
10:11 58.81 58.81 58.81 58.81 0.0K
10:12 58.81 58.93 58.81 58.93 0.5K
10:13 58.93 58.93 58.93 58.93 0.1K
10:14 58.93 58.93 58.93 58.93 0.1K
10:15 58.93 58.93 58.93 58.93 0.1K
10:16 58.93 58.93 58.93 58.93 0.1K
10:17 59.17 59.21 59.17 59.21 1.3K
10:18 59.21 59.21 59.21 59.21 0.1K
10:19 59.21 59.21 59.21 59.21 0.0K
10:20 59.21 59.21 59.21 59.21 0.2K
10:21 59.21 59.21 59.21 59.21 0.0K
10:22 59.21 59.21 59.21 59.21 0.0K
10:23 59.21 59.21 59.21 59.21 0.0K
10:24 59.21 59.21 59.21 59.21 0.0K
10:25 59.55 59.55 59.55 59.55 0.3K
10:26 59.55 59.55 59.55 59.55 0.2K
10:27 59.55 59.55 59.55 59.55 0.0K
10:28 59.55 59.55 59.55 59.55 0.0K
10:29 59.55 59.55 59.55 59.55 0.1K
10:30 59.55 59.55 59.55 59.55 0.0K
10:31 59.55 59.55 59.55 59.55 0.0K
10:32 59.55 59.55 59.30 59.30 0.4K
10:33 59.30 59.30 59.30 59.30 0.9K
10:34 59.30 59.30 59.30 59.30 0.0K
10:35 59.30 59.30 59.30 59.30 0.1K
10:36 59.30 59.30 59.30 59.30 0.0K
10:37 59.30 59.30 59.30 59.30 0.0K
10:38 59.30 59.30 59.30 59.30 0.0K
10:39 59.30 59.30 59.30 59.30 0.0K
10:40 59.30 59.30 59.30 59.30 0.0K
10:41 59.30 59.30 59.25 59.25 0.9K
10:42 59.25 59.25 59.25 59.25 1.2K
10:43 59.25 59.25 59.25 59.25 0.2K
10:44 59.25 59.25 59.25 59.25 0.0K
10:45 59.25 59.25 59.25 59.25 0.0K
10:46 59.25 59.25 59.25 59.25 0.0K
10:47 59.25 59.25 59.25 59.25 0.0K
10:48 59.25 59.25 59.25 59.25 0.0K
10:49 59.25 59.25 59.25 59.25 0.0K
10:50 59.25 59.25 59.25 59.25 0.1K
10:51 59.25 59.25 59.25 59.25 0.0K
10:52 59.25 59.59 59.25 59.59 0.5K
10:53 59.59 59.62 59.59 59.62 0.4K
10:54 59.62 59.62 59.62 59.62 0.2K
10:55 59.75 59.75 59.75 59.75 11.1K
10:56 59.75 59.75 59.50 59.50 0.4K
10:57 59.50 59.51 59.50 59.51 0.2K
10:58 59.51 59.52 59.51 59.52 0.2K
10:59 59.52 59.61 59.52 59.61 0.9K
11:00 59.61 59.61 59.61 59.61 0.1K
11:01 59.59 59.59 59.54 59.58 1.2K
11:02 59.63 59.63 59.63 59.63 0.2K
11:03 59.63 59.63 59.63 59.63 0.0K
11:04 59.80 59.80 59.80 59.80 0.7K
11:05 59.80 59.80 59.69 59.69 0.5K
11:06 59.69 59.69 59.69 59.69 0.6K
11:07 59.69 59.69 59.69 59.69 0.0K
11:08 59.69 59.69 59.69 59.69 0.1K
11:09 59.69 59.69 59.57 59.57 0.2K
11:10 59.57 59.57 59.57 59.57 0.0K
11:11 59.57 59.57 59.57 59.57 0.0K
11:12 59.57 59.57 59.47 59.47 1.0K
11:13 59.47 59.47 59.47 59.47 0.1K
11:14 59.47 59.73 59.47 59.73 0.9K
11:15 59.73 59.73 59.73 59.73 0.1K
11:16 59.73 59.73 59.73 59.73 0.0K
11:17 59.73 59.73 59.73 59.73 0.0K
11:18 59.73 59.73 59.73 59.73 0.1K
11:19 59.73 59.73 59.65 59.65 0.1K
11:20 59.65 59.65 59.65 59.65 0.0K
11:21 59.65 59.65 59.65 59.65 0.0K
11:22 59.65 59.65 59.65 59.65 0.2K
11:23 59.65 59.65 59.65 59.65 0.0K
11:24 59.65 59.65 59.65 59.65 0.4K
11:25 59.65 59.65 59.65 59.65 0.0K
11:26 59.65 59.65 59.65 59.65 0.0K
11:27 59.65 59.65 59.65 59.65 0.0K
11:28 59.65 59.65 59.65 59.65 0.0K
11:29 59.65 59.65 59.65 59.65 0.1K
11:30 59.65 59.66 59.65 59.66 0.1K
11:31 59.66 59.84 59.66 59.84 0.6K
11:32 59.84 59.84 59.84 59.84 0.0K
11:33 59.84 59.84 59.84 59.84 0.0K
11:34 59.84 59.84 59.84 59.84 0.1K
11:35 59.84 59.84 59.84 59.84 0.2K
11:36 59.84 59.84 59.84 59.84 0.1K
11:37 59.84 59.84 59.84 59.84 0.7K
11:38 59.84 59.84 59.84 59.84 0.0K
11:39 59.84 59.84 59.84 59.84 0.2K
11:40 59.84 59.84 59.84 59.84 0.0K
11:41 59.84 59.84 59.84 59.84 0.0K
11:42 59.84 59.84 59.84 59.84 0.1K
11:43 59.84 59.84 59.84 59.84 0.0K
11:44 59.84 59.84 59.62 59.62 0.5K
11:45 59.62 59.62 59.62 59.62 0.1K
11:46 59.62 59.62 59.62 59.62 0.0K
11:47 59.51 59.51 59.51 59.51 0.1K
11:48 59.51 59.51 59.51 59.51 0.0K
11:49 59.58 59.58 59.58 59.58 1.3K
11:50 59.58 59.58 59.58 59.58 0.1K
11:51 59.58 59.58 59.58 59.58 0.1K
11:52 59.58 59.58 59.58 59.58 0.0K
11:53 59.58 59.58 59.58 59.58 0.0K
11:54 59.58 59.58 59.58 59.58 0.0K
11:55 59.58 59.58 59.58 59.58 0.1K
11:56 59.58 59.58 59.58 59.58 0.0K
11:57 59.58 59.58 59.54 59.54 0.9K
11:58 59.54 59.54 59.54 59.54 0.0K
11:59 59.54 59.54 59.54 59.54 0.1K
12:00 59.54 59.54 59.54 59.54 0.0K
12:01 59.54 59.54 59.54 59.54 0.1K
12:02 59.54 59.54 59.54 59.54 0.1K
12:03 59.54 59.54 59.54 59.54 0.0K
12:04 59.54 59.54 59.54 59.54 0.1K
12:05 59.76 59.76 59.76 59.76 1.5K
12:06 59.76 59.76 59.76 59.76 0.0K
12:07 59.76 59.76 59.76 59.76 1.1K
12:08 59.76 59.76 59.76 59.76 0.0K
12:09 59.76 59.76 59.76 59.76 0.0K
12:10 59.76 59.76 59.70 59.70 0.4K
12:11 59.70 59.70 59.70 59.70 0.0K
12:12 59.70 59.70 59.70 59.70 0.0K
12:13 59.70 59.70 59.70 59.70 0.1K
12:14 59.70 59.70 59.70 59.70 0.1K
12:15 59.70 59.70 59.70 59.70 0.0K
12:16 59.70 59.81 59.70 59.81 2.7K
12:17 59.90 59.90 59.90 59.90 2.3K
12:18 59.90 59.90 59.88 59.88 0.1K
12:19 59.88 59.88 59.87 59.87 0.9K
12:20 59.87 59.87 59.87 59.87 0.0K
12:21 59.87 59.87 59.87 59.87 0.1K
12:22 59.87 59.87 59.87 59.87 0.0K
12:23 59.87 59.87 59.87 59.87 0.5K
12:24 59.87 59.87 59.87 59.87 0.0K
12:25 59.87 59.87 59.87 59.87 0.1K
12:26 59.87 59.87 59.87 59.87 0.1K
12:27 59.87 59.87 59.76 59.76 0.4K
12:28 59.76 59.76 59.76 59.76 0.3K
12:29 59.72 59.72 59.72 59.72 0.2K
12:30 59.72 59.72 59.72 59.72 0.0K
12:31 59.72 59.72 59.72 59.72 0.0K
12:32 59.72 59.72 59.72 59.72 0.2K
12:33 59.72 59.72 59.72 59.72 0.0K
12:34 59.72 59.76 59.72 59.75 0.7K
12:35 59.75 59.75 59.75 59.75 0.3K
12:36 59.75 59.75 59.75 59.75 0.0K
12:37 59.75 59.75 59.75 59.75 0.1K
12:38 59.75 59.75 59.75 59.75 0.0K
12:39 59.75 59.75 59.75 59.75 0.0K
12:40 59.75 59.75 59.75 59.75 0.0K
12:41 59.75 59.76 59.75 59.76 0.5K
12:42 59.76 59.76 59.76 59.76 1.0K
12:43 59.76 59.76 59.76 59.76 0.0K
12:44 59.76 59.76 59.67 59.67 0.3K
12:45 59.67 59.71 59.67 59.71 0.1K
12:46 59.71 59.71 59.71 59.71 0.0K
12:47 59.71 59.71 59.71 59.71 0.1K
12:48 59.71 59.71 59.71 59.71 0.0K
12:49 59.71 59.71 59.71 59.71 0.0K
12:50 59.71 59.71 59.71 59.71 0.0K
12:51 59.71 59.71 59.71 59.71 1.0K
12:52 59.71 59.71 59.71 59.71 0.1K
12:53 59.71 59.71 59.71 59.71 0.0K
12:54 59.71 59.71 59.71 59.71 0.0K
12:55 59.71 59.71 59.71 59.71 0.0K
12:56 59.71 59.71 59.71 59.71 0.0K
12:57 59.71 59.71 59.71 59.71 0.3K
12:58 59.71 59.71 59.71 59.71 0.0K
12:59 59.71 59.71 59.71 59.71 0.0K
13:00 59.71 59.71 59.71 59.71 0.0K
13:01 59.71 59.92 59.71 59.92 0.1K
13:02 59.92 59.92 59.90 59.90 0.4K
13:03 59.90 59.90 59.90 59.90 0.2K
13:04 59.90 59.90 59.90 59.90 0.0K
13:05 59.90 59.90 59.90 59.90 0.0K
13:06 59.90 59.90 59.90 59.90 0.0K
13:07 59.90 59.90 59.90 59.90 0.7K
13:08 59.90 59.90 59.90 59.90 0.3K
13:09 59.90 59.90 59.90 59.90 0.5K
13:10 59.90 59.90 59.90 59.90 1.2K
13:11 59.90 59.90 59.90 59.90 0.0K
13:12 59.90 59.90 59.84 59.84 0.1K
13:13 59.84 59.84 59.84 59.84 0.0K
13:14 59.84 59.84 59.77 59.82 2.7K
13:15 59.82 59.82 59.82 59.82 0.1K
13:16 59.82 59.82 59.81 59.81 0.3K
13:17 59.81 59.81 59.81 59.81 0.0K
13:18 59.81 59.81 59.81 59.81 0.0K
13:19 59.81 59.81 59.78 59.78 0.6K
13:20 59.78 59.78 59.78 59.78 0.2K
13:21 59.78 59.78 59.78 59.78 0.0K
13:22 59.78 59.78 59.73 59.73 0.3K
13:23 59.73 59.81 59.73 59.81 0.1K
13:24 59.81 59.81 59.81 59.81 0.1K
13:25 59.81 59.81 59.81 59.81 0.0K
13:26 59.81 59.81 59.81 59.81 0.1K
13:27 59.80 59.80 59.79 59.79 6.7K
13:28 59.79 59.88 59.79 59.88 1.2K
13:29 59.88 59.88 59.88 59.88 0.0K
13:30 59.88 59.88 59.88 59.88 0.1K
13:31 59.88 59.88 59.88 59.88 0.4K
13:32 59.88 59.88 59.88 59.88 0.1K
13:33 59.88 59.88 59.88 59.88 0.7K
13:34 59.88 59.88 59.88 59.88 1.2K
13:35 59.88 59.94 59.88 59.94 0.4K
13:36 59.94 59.94 59.94 59.94 0.0K
13:37 59.94 60.11 59.94 60.11 1.1K
13:38 60.11 60.11 60.11 60.11 0.2K
13:39 60.11 60.11 60.11 60.11 0.1K
13:40 60.11 60.11 60.11 60.11 0.8K
13:41 60.11 60.11 60.11 60.11 0.0K
13:42 60.11 60.11 60.11 60.11 0.0K
13:43 60.11 60.11 60.11 60.11 0.0K
13:44 60.02 60.02 60.02 60.02 0.4K
13:45 60.02 60.02 60.02 60.02 0.2K
13:46 60.02 60.02 60.02 60.02 0.0K
13:47 60.02 60.02 60.02 60.02 0.0K
13:48 60.02 60.02 60.02 60.02 0.3K
13:49 60.02 60.02 60.02 60.02 1.0K
13:50 60.02 60.02 60.02 60.02 0.0K
13:51 60.02 60.02 60.02 60.02 0.1K
13:52 60.02 60.02 59.98 59.98 0.8K
13:53 59.89 59.93 59.89 59.93 1.0K
13:54 59.93 59.93 59.93 59.93 0.0K
13:55 59.93 59.93 59.93 59.93 0.1K
13:56 59.93 59.93 59.93 59.93 0.2K
13:57 59.93 59.93 59.93 59.93 0.1K
13:58 59.93 59.93 59.93 59.93 0.0K
13:59 59.93 59.93 59.93 59.93 0.1K
14:00 59.93 59.93 59.92 59.92 0.1K
14:01 59.92 59.92 59.90 59.90 0.7K
14:02 59.90 59.90 59.90 59.90 0.0K
14:03 59.90 59.90 59.90 59.90 0.4K
14:04 59.90 59.90 59.90 59.90 0.0K
14:05 59.90 59.90 59.90 59.90 0.0K
14:06 59.90 59.90 59.90 59.90 0.0K
14:07 59.90 59.97 59.90 59.97 0.5K
14:08 59.97 59.97 59.97 59.97 0.0K
14:09 59.97 59.97 59.97 59.97 0.1K
14:10 59.96 59.96 59.96 59.96 0.9K
14:11 60.11 60.17 60.11 60.17 2.9K
14:12 60.17 60.17 60.17 60.17 0.2K
14:13 60.17 60.17 60.17 60.17 0.2K
14:14 60.17 60.17 60.17 60.17 0.2K
14:15 60.17 60.17 60.17 60.17 0.0K
14:16 60.17 60.17 60.17 60.17 0.0K
14:17 60.17 60.17 60.17 60.17 0.1K
14:18 60.12 60.12 60.12 60.12 0.3K
14:19 60.12 60.12 60.12 60.12 3.5K
14:20 60.12 60.12 60.12 60.12 0.2K
14:21 60.12 60.12 60.12 60.12 0.0K
14:22 60.12 60.16 60.12 60.16 0.5K
14:23 60.13 60.13 60.09 60.09 0.4K
14:24 60.13 60.13 60.13 60.13 0.5K
14:25 60.13 60.13 60.13 60.13 0.1K
14:26 60.13 60.13 60.13 60.13 0.3K
14:27 60.19 60.19 60.19 60.19 0.5K
14:28 60.19 60.20 60.19 60.20 0.1K
14:29 60.20 60.24 60.20 60.24 0.7K
14:30 60.24 60.24 60.24 60.24 0.0K
14:31 60.24 60.24 60.21 60.21 0.7K
14:32 60.15 60.15 60.15 60.15 1.9K
14:33 60.15 60.15 60.15 60.15 0.0K
14:34 60.15 60.15 60.15 60.15 0.1K
14:35 60.15 60.15 60.15 60.15 0.7K
14:36 60.15 60.15 60.15 60.15 0.0K
14:37 60.15 60.15 60.15 60.15 0.1K
14:38 60.15 60.15 60.15 60.15 0.0K
14:39 60.15 60.18 60.15 60.18 0.5K
14:40 60.18 60.18 60.18 60.18 0.0K
14:41 60.18 60.18 60.18 60.18 0.0K
14:42 60.18 60.18 60.18 60.18 0.2K
14:43 60.18 60.19 60.18 60.19 1.3K
14:44 60.19 60.19 60.12 60.12 2.0K
14:45 60.12 60.14 60.12 60.14 1.0K
14:46 60.14 60.14 60.14 60.14 0.0K
14:47 60.14 60.14 60.13 60.13 0.4K
14:48 60.13 60.13 60.13 60.13 0.2K
14:49 60.13 60.13 60.06 60.06 2.4K
14:50 60.06 60.06 60.06 60.06 0.1K
14:51 60.06 60.06 60.06 60.06 0.1K
14:52 60.06 60.06 60.06 60.06 0.3K
14:53 60.06 60.10 60.01 60.10 2.9K
14:54 60.05 60.05 60.05 60.05 0.2K
14:55 60.05 60.05 60.05 60.05 0.1K
14:56 60.05 60.05 60.05 60.05 0.8K
14:57 60.05 60.14 60.05 60.14 2.1K
14:58 60.14 60.16 60.14 60.16 0.6K
14:59 60.16 60.16 60.16 60.16 0.1K
15:00 60.16 60.16 60.16 60.16 0.1K
15:01 60.16 60.17 60.16 60.17 1.1K
15:02 60.17 60.17 60.13 60.13 0.7K
15:03 60.13 60.13 60.13 60.13 0.0K
15:04 60.06 60.06 60.00 60.00 2.3K
15:05 60.00 60.00 60.00 60.00 0.2K
15:06 60.00 60.00 60.00 60.00 0.0K
15:07 60.00 60.00 60.00 60.00 0.1K
15:08 60.03 60.05 60.03 60.05 0.4K
15:09 60.05 60.05 60.00 60.00 1.3K
15:10 60.00 60.00 60.00 60.00 0.4K
15:11 60.00 60.00 60.00 60.00 0.2K
15:12 60.00 60.00 60.00 60.00 0.4K
15:13 60.00 60.00 59.92 59.92 1.3K
15:14 59.92 59.96 59.92 59.96 0.8K
15:15 59.96 59.96 59.96 59.96 0.3K
15:16 59.96 59.96 59.94 59.94 1.3K
15:17 59.94 59.95 59.94 59.95 0.6K
15:18 59.95 59.95 59.95 59.95 0.3K
15:19 60.02 60.02 60.02 60.02 0.7K
15:20 60.02 60.02 59.95 59.95 0.9K
15:21 59.95 59.96 59.95 59.96 0.4K
15:22 59.96 59.96 59.96 59.96 0.0K
15:23 59.96 59.96 59.96 59.96 1.3K
15:24 59.96 60.04 59.96 60.04 0.2K
15:25 60.04 60.04 60.04 60.04 0.1K
15:26 60.04 60.13 60.04 60.13 0.7K
15:27 60.13 60.13 60.13 60.13 0.2K
15:28 60.13 60.13 60.13 60.13 0.3K
15:29 60.13 60.13 60.07 60.07 0.4K
15:30 60.07 60.11 60.07 60.11 0.7K
15:31 60.10 60.10 60.07 60.07 1.6K
15:32 60.07 60.07 59.98 60.03 0.7K
15:33 60.03 60.03 60.03 60.03 0.3K
15:34 59.98 60.05 59.95 60.05 3.0K
15:35 60.05 60.05 60.04 60.04 0.3K
15:36 60.04 60.04 60.04 60.04 0.1K
15:37 60.11 60.14 60.11 60.14 1.3K
15:38 60.14 60.14 60.14 60.14 0.1K
15:39 60.14 60.15 60.14 60.15 0.4K
15:40 60.15 60.15 60.15 60.15 0.6K
15:41 60.18 60.18 60.18 60.18 0.9K
15:42 60.19 60.26 60.19 60.26 1.8K
15:43 60.26 60.26 60.26 60.26 0.4K
15:44 60.26 60.26 60.15 60.15 0.8K
15:45 60.25 60.25 60.25 60.25 0.8K
15:46 60.25 60.32 60.25 60.32 0.8K
15:47 60.32 60.32 60.27 60.27 0.8K
15:48 60.27 60.27 60.25 60.25 1.1K
15:49 60.25 60.29 60.25 60.29 1.2K
15:50 60.31 60.31 60.31 60.31 0.7K
15:51 60.31 60.31 60.22 60.29 5.7K
15:52 60.29 60.29 60.26 60.26 1.5K
15:53 60.22 60.22 60.21 60.21 1.0K
15:54 60.21 60.21 60.21 60.21 2.1K
15:55 60.28 60.32 60.24 60.24 1.7K
15:56 60.19 60.25 60.19 60.25 3.5K
15:57 60.25 60.25 60.23 60.23 3.6K
15:58 60.23 60.26 60.23 60.26 1.2K
15:59 60.30 60.30 60.24 60.26 1.7K
16:00 60.22 60.27 59.81 60.27 53.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available