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 59.73 59.73 59.73 59.73 2.3K
09:32 59.73 59.73 59.73 59.73 0.0K
09:33 59.73 59.73 59.73 59.73 0.3K
09:34 59.73 59.73 59.73 59.73 1.1K
09:35 59.73 59.73 59.73 59.73 0.1K
09:36 60.08 60.08 60.08 60.08 0.4K
09:37 60.08 60.08 60.08 60.08 0.2K
09:38 60.08 60.08 60.08 60.08 0.0K
09:39 60.46 60.46 60.46 60.46 0.2K
09:40 60.46 60.46 60.46 60.46 0.0K
09:41 60.46 60.46 60.29 60.29 0.3K
09:42 60.29 60.29 60.10 60.10 1.5K
09:43 60.10 60.10 60.10 60.10 0.5K
09:44 60.10 60.10 60.10 60.10 0.0K
09:45 60.10 60.10 60.06 60.06 0.4K
09:46 60.06 60.06 60.06 60.06 0.0K
09:47 60.06 60.06 60.06 60.06 0.0K
09:48 60.27 60.27 60.27 60.27 0.3K
09:49 60.27 60.27 59.97 59.97 1.0K
09:50 59.97 59.97 59.97 59.97 0.1K
09:51 59.97 59.97 59.97 59.97 0.0K
09:52 59.97 59.97 59.97 59.97 0.0K
09:53 59.97 59.97 59.97 59.97 0.2K
09:54 59.97 59.97 59.97 59.97 0.0K
09:55 59.97 59.97 59.97 59.97 0.0K
09:56 59.97 59.97 59.97 59.97 0.1K
09:57 59.97 59.97 59.97 59.97 0.0K
09:58 59.97 59.97 59.97 59.97 0.1K
09:59 59.97 59.97 59.97 59.97 0.0K
10:00 59.97 59.97 59.97 59.97 0.0K
10:01 59.97 59.97 59.97 59.97 0.1K
10:02 59.97 59.97 59.97 59.97 0.0K
10:03 59.97 60.04 59.97 60.04 0.8K
10:04 60.04 60.04 60.04 60.04 0.2K
10:05 60.04 60.04 60.04 60.04 0.0K
10:06 60.04 60.12 60.04 60.12 1.1K
10:07 60.12 60.12 60.12 60.12 0.2K
10:08 60.12 60.12 60.12 60.12 0.0K
10:09 60.12 60.12 60.12 60.12 0.0K
10:10 60.12 60.12 60.12 60.12 0.2K
10:11 60.12 60.12 60.12 60.12 0.2K
10:12 60.12 60.12 60.12 60.12 0.1K
10:13 60.12 60.12 60.12 60.12 0.1K
10:14 60.08 60.08 60.08 60.08 0.3K
10:15 60.08 60.08 59.88 59.88 0.8K
10:16 59.88 59.88 59.88 59.88 0.3K
10:17 59.88 59.88 59.88 59.88 0.0K
10:18 59.88 59.88 59.88 59.88 0.0K
10:19 59.88 59.88 59.88 59.88 0.1K
10:20 59.88 59.88 59.88 59.88 0.5K
10:21 59.88 60.21 59.88 60.21 0.9K
10:22 60.21 60.21 60.21 60.21 0.0K
10:23 60.21 60.21 60.21 60.21 0.0K
10:24 60.21 60.21 60.21 60.21 0.2K
10:25 60.21 60.21 60.21 60.21 0.1K
10:26 60.21 60.21 60.21 60.21 0.2K
10:27 60.21 60.21 60.21 60.21 0.0K
10:28 60.21 60.21 60.21 60.21 0.2K
10:29 60.21 60.21 60.21 60.21 0.0K
10:30 60.21 60.21 60.21 60.21 0.0K
10:31 60.21 60.47 60.21 60.47 0.8K
10:32 60.47 60.47 60.47 60.47 0.0K
10:33 60.48 60.48 60.48 60.48 0.2K
10:34 60.48 60.48 60.48 60.48 0.2K
10:35 60.48 60.48 60.48 60.48 0.0K
10:36 60.48 60.48 60.46 60.46 0.3K
10:37 60.46 60.56 60.46 60.56 0.3K
10:38 60.56 60.56 60.56 60.56 0.1K
10:39 60.56 60.56 60.56 60.56 0.0K
10:40 60.56 60.56 60.56 60.56 0.1K
10:41 60.56 60.56 60.56 60.56 0.0K
10:42 60.56 60.56 60.56 60.56 0.0K
10:43 60.47 60.47 60.47 60.47 1.3K
10:44 60.47 60.47 60.47 60.47 0.1K
10:45 60.29 60.29 60.29 60.29 0.6K
10:46 60.50 60.50 60.50 60.50 0.3K
10:47 60.50 60.50 60.50 60.50 0.1K
10:48 60.50 60.50 60.50 60.50 0.0K
10:49 60.50 60.53 60.50 60.53 1.1K
10:50 60.53 60.53 60.53 60.53 0.3K
10:51 60.52 60.52 60.52 60.52 1.0K
10:52 60.52 60.52 60.52 60.52 0.2K
10:53 60.52 60.52 60.52 60.52 0.1K
10:54 60.52 60.52 60.52 60.52 0.3K
10:55 60.52 60.52 60.52 60.52 0.0K
10:56 60.52 60.52 60.44 60.44 0.5K
10:57 60.44 60.44 60.44 60.44 0.0K
10:58 60.44 60.49 60.44 60.49 0.3K
10:59 60.49 60.49 60.49 60.49 0.2K
11:00 60.49 60.49 60.49 60.49 0.0K
11:01 60.49 60.49 60.49 60.49 0.1K
11:02 60.48 60.48 60.48 60.48 0.4K
11:03 60.48 60.48 60.48 60.48 0.5K
11:04 60.48 60.48 60.48 60.48 0.0K
11:05 60.48 60.48 60.48 60.48 0.0K
11:06 60.48 60.48 60.48 60.48 0.1K
11:07 60.48 60.48 60.48 60.48 0.0K
11:08 60.48 60.48 60.48 60.48 0.2K
11:09 60.48 60.48 60.48 60.48 0.2K
11:10 60.48 60.48 60.48 60.48 0.0K
11:11 60.48 60.48 60.48 60.48 0.0K
11:12 60.48 60.48 60.48 60.48 0.0K
11:13 60.48 60.48 60.48 60.48 0.1K
11:14 60.48 60.48 60.48 60.48 0.0K
11:15 60.48 60.48 60.48 60.48 0.0K
11:16 60.65 60.65 60.65 60.65 0.2K
11:17 60.65 60.65 60.65 60.65 0.0K
11:18 60.65 60.65 60.65 60.65 0.1K
11:19 60.65 60.65 60.65 60.65 0.2K
11:20 60.65 60.65 60.65 60.65 0.4K
11:21 60.65 60.65 60.65 60.65 0.0K
11:22 60.65 60.65 60.65 60.65 0.2K
11:23 60.65 60.73 60.65 60.73 0.2K
11:24 60.73 60.73 60.73 60.73 0.1K
11:25 60.73 60.74 60.73 60.74 0.2K
11:26 60.74 60.74 60.74 60.74 0.0K
11:27 60.74 60.75 60.74 60.75 0.3K
11:28 60.75 60.75 60.75 60.75 0.1K
11:29 60.75 60.75 60.75 60.75 0.3K
11:30 60.72 60.72 60.72 60.72 0.2K
11:31 60.72 60.72 60.72 60.72 0.0K
11:32 60.72 60.72 60.72 60.72 0.7K
11:33 60.74 60.74 60.74 60.74 1.3K
11:34 60.74 60.74 60.74 60.74 0.1K
11:35 60.74 60.74 60.74 60.74 0.0K
11:36 60.74 60.80 60.71 60.80 3.5K
11:37 60.80 60.80 60.80 60.80 0.0K
11:38 60.78 60.78 60.78 60.78 0.4K
11:39 60.75 60.75 60.71 60.71 1.7K
11:40 60.71 60.71 60.71 60.71 0.1K
11:41 60.71 60.71 60.57 60.57 0.6K
11:42 60.57 60.57 60.57 60.57 0.0K
11:43 60.57 60.57 60.57 60.57 0.1K
11:44 60.57 60.57 60.57 60.57 0.0K
11:45 60.50 60.50 60.50 60.50 0.5K
11:46 60.50 60.50 60.48 60.48 0.2K
11:47 60.48 60.48 60.48 60.48 0.0K
11:48 60.48 60.52 60.48 60.52 0.6K
11:49 60.52 60.52 60.52 60.52 0.0K
11:50 60.52 60.52 60.52 60.52 0.3K
11:51 60.52 60.58 60.52 60.58 0.3K
11:52 60.58 60.58 60.51 60.51 0.6K
11:53 60.51 60.51 60.51 60.51 0.1K
11:54 60.51 60.51 60.51 60.51 0.0K
11:55 60.53 60.53 60.53 60.53 0.3K
11:56 60.53 60.53 60.53 60.53 0.1K
11:57 60.50 60.55 60.50 60.55 1.2K
11:58 60.51 60.55 60.51 60.55 0.4K
11:59 60.61 60.61 60.59 60.59 1.6K
12:00 60.59 60.59 60.59 60.59 0.0K
12:01 60.59 60.59 60.59 60.59 0.0K
12:02 60.59 60.59 60.59 60.59 0.1K
12:03 60.59 60.59 60.59 60.59 0.0K
12:04 60.59 60.59 60.59 60.59 0.0K
12:05 60.59 60.59 60.59 60.59 0.0K
12:06 60.59 60.59 60.59 60.59 0.1K
12:07 60.59 60.59 60.52 60.52 1.4K
12:08 60.52 60.52 60.50 60.50 1.1K
12:09 60.50 60.50 60.50 60.50 0.0K
12:10 60.50 60.50 60.50 60.50 0.0K
12:11 60.50 60.50 60.50 60.50 0.1K
12:12 60.50 60.50 60.50 60.50 0.0K
12:13 60.50 60.50 60.45 60.45 1.2K
12:14 60.45 60.48 60.45 60.48 0.1K
12:15 60.48 60.48 60.48 60.48 0.4K
12:16 60.48 60.48 60.48 60.48 0.0K
12:17 60.48 60.48 60.48 60.48 0.0K
12:18 60.48 60.48 60.48 60.48 0.0K
12:19 60.48 60.48 60.48 60.48 0.0K
12:20 60.48 60.48 60.48 60.48 0.0K
12:21 60.48 60.48 60.48 60.48 0.0K
12:22 60.48 60.48 60.48 60.48 0.1K
12:23 60.48 60.48 60.48 60.48 0.0K
12:24 60.36 60.36 60.36 60.36 0.8K
12:25 60.36 60.36 60.36 60.36 0.0K
12:26 60.36 60.41 60.36 60.41 0.1K
12:27 60.41 60.41 60.41 60.41 0.0K
12:28 60.41 60.41 60.41 60.41 0.0K
12:29 60.41 60.41 60.41 60.41 0.0K
12:30 60.34 60.34 60.34 60.34 0.7K
12:31 60.36 60.36 60.36 60.36 0.6K
12:32 60.21 60.21 60.21 60.21 0.9K
12:33 60.21 60.21 60.21 60.21 0.1K
12:34 60.14 60.23 60.14 60.23 0.9K
12:35 60.23 60.23 60.23 60.23 0.6K
12:36 60.35 60.35 60.35 60.35 0.5K
12:37 60.35 60.35 60.35 60.35 0.4K
12:38 60.35 60.35 60.35 60.35 0.0K
12:39 60.25 60.30 60.25 60.30 0.7K
12:40 60.30 60.30 60.30 60.30 0.0K
12:41 60.30 60.30 60.30 60.30 0.1K
12:42 60.30 60.30 60.30 60.30 0.8K
12:43 60.30 60.30 60.30 60.30 0.3K
12:44 60.30 60.30 60.30 60.30 0.1K
12:45 60.30 60.30 60.30 60.30 0.0K
12:46 60.30 60.30 60.30 60.30 0.2K
12:47 60.31 60.31 60.31 60.31 0.1K
12:48 60.31 60.31 60.31 60.31 0.0K
12:49 60.31 60.31 60.23 60.23 0.4K
12:50 60.23 60.32 60.23 60.32 0.2K
12:51 60.32 60.32 60.32 60.32 0.1K
12:52 60.32 60.32 60.32 60.32 1.8K
12:53 60.32 60.32 60.32 60.32 0.0K
12:54 60.32 60.32 60.28 60.28 1.3K
12:55 60.28 60.38 60.28 60.38 1.3K
12:56 60.38 60.44 60.38 60.44 1.4K
12:57 60.44 60.44 60.44 60.44 0.3K
12:58 60.44 60.44 60.41 60.41 0.5K
12:59 60.41 60.41 60.41 60.41 0.0K
13:00 60.41 60.41 60.41 60.41 0.1K
13:01 60.41 60.54 60.41 60.54 0.9K
13:02 60.54 60.54 60.54 60.54 0.0K
13:03 60.54 60.54 60.54 60.54 0.1K
13:04 60.55 60.55 60.55 60.55 0.3K
13:05 60.55 60.55 60.55 60.55 0.2K
13:06 60.55 60.55 60.55 60.55 0.0K
13:07 60.55 60.55 60.51 60.51 0.5K
13:08 60.51 60.51 60.51 60.51 0.0K
13:09 60.51 60.51 60.51 60.51 0.1K
13:10 60.51 60.51 60.51 60.51 0.1K
13:11 60.51 60.52 60.51 60.52 0.7K
13:12 60.52 60.52 60.52 60.52 0.0K
13:13 60.52 60.52 60.44 60.44 1.2K
13:14 60.44 60.78 60.44 60.71 7.0K
13:15 60.71 60.71 60.70 60.71 0.8K
13:16 60.71 60.71 60.71 60.71 0.0K
13:17 60.71 60.71 60.71 60.71 0.1K
13:18 60.71 60.71 60.71 60.71 0.8K
13:19 60.71 60.71 60.71 60.71 0.1K
13:20 60.71 60.71 60.71 60.71 0.0K
13:21 60.71 60.71 60.71 60.71 0.1K
13:22 60.64 60.64 60.64 60.64 7.1K
13:23 60.57 60.64 60.57 60.64 0.8K
13:24 60.64 60.64 60.64 60.64 0.2K
13:25 60.64 60.64 60.64 60.64 0.3K
13:26 60.64 60.64 60.64 60.64 0.1K
13:27 60.64 60.64 60.64 60.64 0.2K
13:28 60.64 60.64 60.64 60.64 0.0K
13:29 60.64 60.64 60.64 60.64 0.3K
13:30 60.64 60.64 60.64 60.64 0.3K
13:31 60.64 60.64 60.64 60.64 0.0K
13:32 60.64 60.64 60.64 60.64 0.4K
13:33 60.64 60.64 60.63 60.63 0.4K
13:34 60.47 60.47 60.44 60.44 1.9K
13:35 60.44 60.44 60.44 60.44 0.3K
13:36 60.44 60.44 60.43 60.43 4.0K
13:37 60.43 60.43 60.43 60.43 0.2K
13:38 60.43 60.43 60.43 60.43 0.0K
13:39 60.43 60.43 60.43 60.43 0.1K
13:40 60.43 60.43 60.43 60.43 0.1K
13:41 60.43 60.43 60.43 60.43 0.2K
13:42 60.43 60.43 60.43 60.43 0.0K
13:43 60.43 60.43 60.43 60.43 0.3K
13:44 60.43 60.43 60.43 60.43 1.0K
13:45 60.26 60.26 60.26 60.26 3.5K
13:46 60.26 60.26 60.26 60.26 0.2K
13:47 60.26 60.26 60.26 60.26 0.1K
13:48 60.26 60.26 60.26 60.26 0.3K
13:49 60.26 60.26 60.26 60.26 0.2K
13:50 60.26 60.26 60.26 60.26 0.2K
13:51 60.21 60.21 60.21 60.21 0.6K
13:52 60.21 60.21 60.21 60.21 0.2K
13:53 60.21 60.21 60.21 60.21 0.0K
13:54 60.21 60.21 60.21 60.21 0.3K
13:55 60.21 60.21 60.21 60.21 0.4K
13:56 60.21 60.21 60.21 60.21 0.0K
13:57 60.21 60.21 60.16 60.17 4.6K
13:58 60.17 60.17 60.13 60.13 0.2K
13:59 60.16 60.16 60.16 60.16 3.3K
14:00 60.16 60.17 60.16 60.17 0.5K
14:01 60.17 60.19 60.17 60.19 1.1K
14:02 60.19 60.19 60.11 60.11 0.9K
14:03 60.11 60.11 60.11 60.11 0.1K
14:04 60.11 60.11 60.11 60.11 0.1K
14:05 60.11 60.11 60.11 60.11 0.0K
14:06 60.11 60.11 60.11 60.11 0.4K
14:07 60.11 60.11 60.11 60.11 0.1K
14:08 60.11 60.11 60.11 60.11 0.0K
14:09 60.11 60.11 60.11 60.11 0.3K
14:10 60.11 60.11 60.11 60.11 0.2K
14:11 60.11 60.11 60.11 60.11 0.0K
14:12 60.11 60.11 60.11 60.11 0.5K
14:13 60.11 60.11 60.11 60.11 0.3K
14:14 60.11 60.11 60.11 60.11 0.2K
14:15 60.11 60.11 60.11 60.11 0.7K
14:16 60.11 60.14 60.10 60.10 0.8K
14:17 60.14 60.14 60.14 60.14 0.3K
14:18 60.14 60.14 60.14 60.14 0.4K
14:19 60.15 60.15 60.04 60.05 3.1K
14:20 60.05 60.05 60.05 60.05 0.0K
14:21 60.05 60.06 60.05 60.06 0.3K
14:22 60.06 60.06 59.91 59.91 1.1K
14:23 59.91 59.91 59.91 59.91 0.1K
14:24 59.91 59.91 59.91 59.91 0.1K
14:25 59.91 59.91 59.91 59.91 0.0K
14:26 59.97 59.97 59.97 59.97 1.0K
14:27 59.97 59.97 59.97 59.97 0.0K
14:28 59.97 59.97 59.97 59.97 0.2K
14:29 59.97 59.97 59.87 59.87 1.4K
14:30 59.87 59.87 59.87 59.87 0.0K
14:31 59.87 59.87 59.87 59.87 0.0K
14:32 59.87 59.87 59.87 59.87 0.1K
14:33 59.87 59.88 59.81 59.81 0.9K
14:34 59.89 59.89 59.89 59.89 0.2K
14:35 59.89 59.89 59.89 59.89 0.1K
14:36 59.89 59.89 59.89 59.89 0.1K
14:37 59.89 59.89 59.89 59.89 0.1K
14:38 59.89 59.89 59.89 59.89 0.2K
14:39 59.89 59.89 59.89 59.89 0.0K
14:40 59.89 59.89 59.89 59.89 0.7K
14:41 59.89 59.89 59.88 59.88 0.4K
14:42 59.88 59.88 59.85 59.85 0.6K
14:43 59.85 59.85 59.81 59.81 0.9K
14:44 59.81 59.81 59.81 59.81 0.3K
14:45 59.81 59.85 59.81 59.85 0.1K
14:46 59.85 59.85 59.85 59.85 0.2K
14:47 59.85 59.89 59.85 59.89 0.7K
14:48 59.89 59.89 59.89 59.89 0.3K
14:49 59.89 59.89 59.86 59.86 0.3K
14:50 59.92 59.92 59.92 59.92 0.9K
14:51 59.97 59.97 59.94 59.94 1.3K
14:52 59.94 59.94 59.94 59.94 0.3K
14:53 59.94 59.98 59.94 59.98 0.8K
14:54 59.98 59.98 59.98 59.98 0.0K
14:55 59.99 59.99 59.99 59.99 0.2K
14:56 59.92 59.92 59.92 59.92 3.9K
14:57 59.79 59.79 59.79 59.79 0.7K
14:58 59.79 59.80 59.79 59.80 0.3K
14:59 59.80 59.80 59.80 59.80 0.0K
15:00 59.73 59.73 59.70 59.72 2.2K
15:01 59.72 59.72 59.72 59.72 0.2K
15:02 59.72 59.72 59.72 59.72 0.1K
15:03 59.72 59.72 59.72 59.72 0.6K
15:04 59.72 59.72 59.61 59.63 0.4K
15:05 59.63 59.63 59.63 59.63 0.2K
15:06 59.63 59.63 59.59 59.59 1.2K
15:07 59.66 59.66 59.66 59.66 0.1K
15:08 59.66 59.66 59.66 59.66 0.0K
15:09 59.66 59.66 59.66 59.66 0.2K
15:10 59.66 59.66 59.66 59.66 0.1K
15:11 59.66 59.70 59.66 59.70 0.4K
15:12 59.70 59.70 59.70 59.70 0.1K
15:13 59.70 59.70 59.70 59.70 0.0K
15:14 59.72 59.72 59.72 59.72 0.1K
15:15 59.72 59.72 59.71 59.71 0.2K
15:16 59.71 59.74 59.71 59.74 6.2K
15:17 59.74 59.74 59.74 59.74 0.5K
15:18 59.74 59.74 59.74 59.74 0.3K
15:19 59.74 59.74 59.71 59.74 3.0K
15:20 59.74 59.78 59.74 59.78 1.5K
15:21 59.78 59.78 59.78 59.78 0.1K
15:22 59.78 59.78 59.45 59.56 3.2K
15:23 59.56 59.56 59.48 59.48 0.5K
15:24 59.48 59.48 59.48 59.48 0.4K
15:25 59.48 59.48 59.48 59.48 0.3K
15:26 59.48 59.48 59.48 59.48 0.5K
15:27 59.48 59.70 59.48 59.70 1.6K
15:28 59.70 59.70 59.70 59.70 0.2K
15:29 59.71 59.71 59.71 59.71 0.7K
15:30 59.71 59.79 59.71 59.79 2.8K
15:31 59.79 59.79 59.79 59.79 1.1K
15:32 59.79 59.79 59.79 59.79 1.2K
15:33 59.79 59.79 59.79 59.79 0.6K
15:34 59.79 59.83 59.79 59.83 2.7K
15:35 59.83 59.87 59.79 59.87 4.2K
15:36 59.87 59.87 59.87 59.87 0.4K
15:37 59.87 59.87 59.78 59.78 1.5K
15:38 59.78 59.82 59.78 59.82 0.2K
15:39 59.78 59.78 59.70 59.70 4.0K
15:40 59.69 59.69 59.65 59.65 3.3K
15:41 59.56 59.58 59.56 59.58 0.4K
15:42 59.58 59.63 59.58 59.61 1.5K
15:43 59.61 59.62 59.61 59.62 1.0K
15:44 59.65 59.70 59.61 59.61 0.9K
15:45 59.65 59.65 59.65 59.65 0.7K
15:46 59.65 59.65 59.65 59.65 1.2K
15:47 59.65 59.65 59.41 59.41 4.6K
15:48 59.41 59.41 59.41 59.41 0.4K
15:49 59.50 59.56 59.50 59.56 9.1K
15:50 59.56 59.56 59.51 59.51 1.6K
15:51 59.51 59.57 59.50 59.55 5.0K
15:52 59.50 59.60 59.50 59.56 3.4K
15:53 59.56 59.56 59.54 59.54 2.4K
15:54 59.54 59.69 59.54 59.69 7.8K
15:55 59.69 59.69 59.69 59.69 1.1K
15:56 59.69 59.72 59.69 59.72 1.9K
15:57 59.72 59.78 59.72 59.78 7.9K
15:58 59.78 59.78 59.75 59.78 6.0K
15:59 59.78 59.86 59.78 59.86 5.1K
16:00 59.86 59.87 59.72 59.84 102.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available