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 56.49 56.49 55.40 56.49 8.8K
09:32 56.49 56.49 56.49 56.49 0.0K
09:33 56.49 56.49 56.49 56.49 0.1K
09:34 56.24 56.24 56.24 56.24 0.2K
09:35 56.24 56.24 56.24 56.24 0.2K
09:36 56.24 56.24 56.24 56.24 0.0K
09:37 56.24 56.24 56.24 56.24 0.0K
09:38 56.24 56.24 56.24 56.24 0.0K
09:39 56.24 56.24 56.24 56.24 0.0K
09:40 56.24 56.24 56.24 56.24 0.4K
09:41 56.24 56.24 56.24 56.24 0.1K
09:42 56.24 56.24 56.24 56.24 0.0K
09:43 56.24 56.24 56.24 56.24 0.1K
09:44 56.24 56.24 56.24 56.24 0.0K
09:45 56.24 56.58 56.24 56.58 0.2K
09:46 56.58 56.60 56.58 56.60 0.3K
09:47 56.84 56.94 56.61 56.94 1.3K
09:48 56.94 56.94 56.94 56.94 1.5K
09:49 56.94 56.94 56.94 56.94 0.0K
09:50 56.86 56.86 56.65 56.65 0.5K
09:51 56.65 56.65 56.65 56.65 0.1K
09:52 56.65 56.65 56.65 56.65 0.0K
09:53 56.88 56.88 56.88 56.88 0.1K
09:54 56.66 56.66 56.66 56.66 0.9K
09:55 56.66 56.88 56.64 56.64 0.3K
09:56 56.64 56.86 56.64 56.86 0.5K
09:57 56.86 56.86 56.86 56.86 0.0K
09:58 56.86 56.86 56.86 56.86 0.2K
09:59 56.86 56.86 56.86 56.86 0.0K
10:00 56.86 56.86 56.86 56.86 0.0K
10:01 56.86 56.86 56.44 56.44 3.4K
10:02 56.84 56.84 56.84 56.84 0.1K
10:03 56.84 56.84 56.84 56.84 0.1K
10:04 56.86 56.86 56.86 56.86 0.1K
10:05 56.86 56.86 56.65 56.65 0.1K
10:06 56.65 56.65 56.65 56.65 0.1K
10:07 56.65 56.65 56.65 56.65 0.1K
10:08 56.65 56.87 56.65 56.87 0.2K
10:09 56.87 56.87 56.87 56.87 0.0K
10:10 56.87 56.87 56.87 56.87 0.2K
10:11 56.88 56.88 56.88 56.88 0.1K
10:12 56.91 56.91 56.91 56.91 0.2K
10:13 56.91 56.91 56.91 56.91 0.0K
10:14 56.67 56.67 56.67 56.67 0.3K
10:15 56.89 56.89 56.89 56.89 0.1K
10:16 56.89 56.89 56.67 56.67 0.2K
10:17 56.67 56.67 56.67 56.67 0.0K
10:18 56.67 56.90 56.67 56.74 0.6K
10:19 56.69 56.91 56.69 56.91 2.1K
10:20 56.89 56.90 56.89 56.89 4.9K
10:21 56.89 56.89 56.89 56.89 0.5K
10:22 56.89 56.89 56.89 56.89 0.0K
10:23 56.89 56.99 56.89 56.99 0.3K
10:24 56.99 56.99 56.99 56.99 0.2K
10:25 56.99 56.99 56.98 56.98 0.2K
10:26 56.98 57.12 56.98 57.12 1.3K
10:27 57.12 57.12 57.12 57.12 0.0K
10:28 57.12 57.12 57.02 57.02 0.6K
10:29 57.02 57.02 57.02 57.02 0.3K
10:30 57.02 57.02 57.02 57.02 0.3K
10:31 56.82 56.82 56.82 56.82 0.1K
10:32 56.79 56.79 56.79 56.79 0.1K
10:33 56.79 56.79 56.79 56.79 0.1K
10:34 56.81 56.81 56.81 56.81 0.1K
10:35 56.92 56.92 56.83 56.83 1.2K
10:36 56.83 56.93 56.83 56.93 0.3K
10:37 56.93 56.93 56.93 56.93 0.1K
10:38 56.93 56.93 56.93 56.93 0.1K
10:39 56.91 57.06 56.91 57.06 1.9K
10:40 56.94 56.94 56.94 56.94 0.7K
10:41 56.94 56.95 56.94 56.95 0.2K
10:42 56.95 56.95 56.95 56.95 0.3K
10:43 56.95 56.95 56.94 56.94 0.1K
10:44 56.94 56.94 56.94 56.94 0.0K
10:45 56.94 56.99 56.94 56.99 0.6K
10:46 56.99 56.99 56.99 56.99 0.0K
10:47 57.02 57.02 57.02 57.02 0.4K
10:48 57.02 57.02 57.02 57.02 0.2K
10:49 57.02 57.06 57.02 57.06 0.7K
10:50 57.06 57.06 57.06 57.06 0.0K
10:51 57.06 57.06 57.06 57.06 0.1K
10:52 57.06 57.06 57.06 57.06 0.0K
10:53 57.06 57.06 57.06 57.06 0.0K
10:54 57.06 57.18 57.06 57.18 0.6K
10:55 57.18 57.18 57.18 57.18 0.0K
10:56 57.31 57.31 57.31 57.31 0.4K
10:57 57.31 57.31 57.31 57.31 0.2K
10:58 57.29 57.29 57.19 57.19 0.7K
10:59 57.20 57.20 57.09 57.09 1.1K
11:00 57.10 57.10 57.10 57.10 0.2K
11:01 57.10 57.10 57.10 57.10 0.0K
11:02 57.10 57.10 57.10 57.10 0.0K
11:03 57.10 57.10 57.10 57.10 0.0K
11:04 57.10 57.10 57.10 57.10 0.1K
11:05 57.10 57.10 57.04 57.06 1.3K
11:06 57.00 57.00 56.98 56.98 0.3K
11:07 57.06 57.06 57.06 57.06 0.5K
11:08 57.06 57.06 57.06 57.06 0.0K
11:09 56.99 56.99 56.99 56.99 0.1K
11:10 56.99 56.99 56.97 56.97 0.5K
11:11 56.97 57.14 56.97 57.14 0.5K
11:12 57.14 57.14 57.14 57.14 0.1K
11:13 57.14 57.16 57.14 57.16 1.2K
11:14 57.16 57.16 57.16 57.16 0.0K
11:15 57.16 57.16 57.16 57.16 0.3K
11:16 57.16 57.16 57.16 57.16 0.1K
11:17 57.31 57.33 57.31 57.33 1.4K
11:18 57.40 57.40 57.40 57.40 16.6K
11:19 57.40 57.41 57.40 57.41 0.4K
11:20 57.41 57.41 57.30 57.30 1.5K
11:21 57.30 57.35 57.30 57.35 0.1K
11:22 57.35 57.35 57.35 57.35 0.1K
11:23 57.35 57.36 57.35 57.36 0.4K
11:24 57.36 57.36 57.36 57.36 0.0K
11:25 57.23 57.23 57.23 57.23 1.2K
11:26 57.23 57.23 57.23 57.23 0.0K
11:27 57.23 57.23 57.23 57.23 0.1K
11:28 57.23 57.23 57.23 57.23 0.0K
11:29 57.23 57.32 57.23 57.32 0.3K
11:30 57.33 57.33 57.33 57.33 0.1K
11:31 57.33 57.38 57.33 57.38 0.1K
11:32 57.38 57.38 57.38 57.38 0.0K
11:33 57.33 57.34 57.33 57.34 1.4K
11:34 57.34 57.38 57.34 57.38 0.1K
11:35 57.38 57.38 57.38 57.38 0.6K
11:36 57.28 57.28 57.28 57.28 2.3K
11:37 57.28 57.28 57.28 57.28 0.0K
11:38 57.26 57.27 57.26 57.27 0.9K
11:39 57.27 57.27 57.27 57.27 0.5K
11:40 57.27 57.28 57.27 57.28 0.5K
11:41 57.28 57.28 57.28 57.28 0.2K
11:42 57.28 57.28 57.28 57.28 0.0K
11:43 57.28 57.33 57.28 57.33 0.8K
11:44 57.33 57.33 57.33 57.33 0.0K
11:45 57.33 57.33 57.33 57.33 0.0K
11:46 57.33 57.33 57.33 57.33 0.1K
11:47 57.38 57.38 57.38 57.38 0.7K
11:48 57.38 57.38 57.38 57.38 0.0K
11:49 57.38 57.38 57.38 57.38 0.0K
11:50 57.38 57.38 57.38 57.38 0.0K
11:51 57.26 57.28 57.24 57.24 1.3K
11:52 57.25 57.25 57.25 57.25 0.1K
11:53 57.25 57.25 57.25 57.25 0.1K
11:54 57.25 57.25 57.25 57.25 0.1K
11:55 57.24 57.24 57.24 57.24 0.3K
11:56 57.24 57.24 57.24 57.24 0.0K
11:57 57.24 57.24 57.24 57.24 0.0K
11:58 57.24 57.24 57.24 57.24 0.1K
11:59 57.24 57.24 57.24 57.24 0.0K
12:00 57.18 57.24 57.18 57.24 2.5K
12:01 57.24 57.36 57.24 57.36 0.9K
12:02 57.36 57.36 57.36 57.36 0.0K
12:03 57.36 57.36 57.36 57.36 0.0K
12:04 57.36 57.36 57.36 57.36 0.0K
12:05 57.36 57.36 57.36 57.36 0.0K
12:06 57.36 57.36 57.36 57.36 0.1K
12:07 57.36 57.36 57.36 57.36 0.4K
12:08 57.36 57.36 57.36 57.36 0.1K
12:09 57.36 57.47 57.36 57.47 2.6K
12:10 57.47 57.47 57.47 57.47 0.0K
12:11 57.47 57.47 57.46 57.46 0.6K
12:12 57.46 57.46 57.46 57.46 1.0K
12:13 57.57 57.57 57.57 57.57 0.2K
12:14 57.57 57.57 57.57 57.57 0.0K
12:15 57.57 57.57 57.57 57.57 0.0K
12:16 57.63 57.68 57.63 57.68 0.7K
12:17 57.68 57.68 57.68 57.68 0.5K
12:18 57.61 57.61 57.52 57.52 2.5K
12:19 57.51 57.53 57.51 57.53 0.7K
12:20 57.53 57.53 57.53 57.53 0.0K
12:21 57.53 57.53 57.53 57.53 0.1K
12:22 57.53 57.53 57.53 57.53 0.2K
12:23 57.53 57.54 57.53 57.54 0.1K
12:24 57.54 57.55 57.54 57.55 0.2K
12:25 57.55 57.55 57.55 57.55 0.1K
12:26 57.55 57.68 57.55 57.68 0.9K
12:27 57.68 57.68 57.68 57.68 0.0K
12:28 57.68 57.68 57.68 57.68 0.2K
12:29 57.68 57.68 57.68 57.68 0.1K
12:30 57.68 57.68 57.68 57.68 0.0K
12:31 57.68 57.68 57.68 57.68 0.0K
12:32 57.59 57.59 57.59 57.59 0.5K
12:33 57.59 57.59 57.59 57.59 0.0K
12:34 57.59 57.59 57.59 57.59 0.0K
12:35 57.59 57.69 57.59 57.69 0.1K
12:36 57.69 57.69 57.69 57.69 0.0K
12:37 57.69 57.78 57.69 57.78 0.8K
12:38 57.78 57.78 57.78 57.78 0.0K
12:39 57.78 57.78 57.74 57.74 0.8K
12:40 57.74 57.84 57.74 57.84 1.4K
12:41 57.84 57.84 57.81 57.81 1.1K
12:42 57.81 57.81 57.81 57.81 0.3K
12:43 57.81 57.81 57.81 57.81 0.0K
12:44 57.81 57.81 57.81 57.81 0.0K
12:45 57.74 57.76 57.74 57.76 2.1K
12:46 57.76 57.76 57.76 57.76 0.0K
12:47 57.76 57.76 57.76 57.76 0.1K
12:48 57.77 57.77 57.77 57.77 0.1K
12:49 57.77 57.98 57.77 57.98 1.5K
12:50 57.98 57.98 57.98 57.98 0.4K
12:51 57.98 57.98 57.98 57.98 0.1K
12:52 58.02 58.02 58.02 58.02 0.4K
12:53 57.98 57.98 57.98 57.98 0.4K
12:54 57.92 57.94 57.92 57.94 0.5K
12:55 57.94 57.94 57.94 57.94 0.0K
12:56 57.94 57.94 57.94 57.94 0.0K
12:57 57.95 57.95 57.95 57.95 0.2K
12:58 57.95 57.95 57.95 57.95 0.0K
12:59 57.95 58.05 57.90 58.05 2.7K
13:00 58.05 58.05 58.05 58.05 1.0K
13:01 58.05 58.05 58.05 58.05 0.2K
13:02 58.05 58.05 58.05 58.05 0.0K
13:03 58.05 58.05 58.05 58.05 0.1K
13:04 58.07 58.08 58.07 58.08 0.7K
13:05 58.08 58.08 58.08 58.08 0.0K
13:06 58.08 58.08 58.08 58.08 0.0K
13:07 58.08 58.08 58.08 58.08 0.1K
13:08 58.08 58.08 58.08 58.08 0.1K
13:09 58.08 58.08 58.03 58.03 0.9K
13:10 58.03 58.03 57.97 57.97 2.8K
13:11 57.97 57.97 57.97 57.97 0.1K
13:12 57.97 57.97 57.97 57.97 0.0K
13:13 57.97 57.97 57.97 57.97 0.1K
13:14 57.97 57.97 57.91 57.91 2.1K
13:15 57.91 57.91 57.83 57.83 0.6K
13:16 57.83 57.83 57.83 57.83 0.4K
13:17 57.83 57.83 57.83 57.83 0.1K
13:18 57.83 57.83 57.83 57.83 0.1K
13:19 57.83 57.90 57.83 57.90 1.3K
13:20 57.90 57.90 57.83 57.84 1.0K
13:21 57.84 57.84 57.84 57.84 0.8K
13:22 57.84 57.84 57.84 57.84 0.2K
13:23 57.84 57.84 57.84 57.84 0.1K
13:24 57.95 57.95 57.95 57.95 0.9K
13:25 57.95 57.96 57.95 57.96 0.2K
13:26 57.96 57.96 57.96 57.96 0.5K
13:27 57.93 57.93 57.92 57.92 1.3K
13:28 57.92 57.92 57.92 57.92 0.3K
13:29 57.92 57.92 57.92 57.92 0.5K
13:30 57.92 57.92 57.92 57.92 0.0K
13:31 57.92 57.92 57.92 57.92 0.1K
13:32 57.92 57.92 57.88 57.88 0.1K
13:33 57.81 57.81 57.81 57.81 0.1K
13:34 57.81 57.81 57.81 57.81 0.1K
13:35 57.81 57.81 57.81 57.81 0.2K
13:36 57.81 57.83 57.81 57.83 0.3K
13:37 57.83 57.83 57.83 57.83 0.1K
13:38 57.83 57.90 57.83 57.85 0.4K
13:39 57.85 57.85 57.84 57.84 0.9K
13:40 57.84 57.84 57.84 57.84 0.8K
13:41 57.84 57.84 57.84 57.84 0.0K
13:42 57.84 57.89 57.84 57.89 0.3K
13:43 57.89 57.89 57.89 57.89 0.5K
13:44 57.89 57.89 57.86 57.86 0.4K
13:45 57.86 57.86 57.86 57.86 0.2K
13:46 57.86 57.86 57.86 57.86 0.1K
13:47 57.86 57.86 57.86 57.86 0.1K
13:48 57.86 57.86 57.86 57.86 0.5K
13:49 57.89 57.89 57.89 57.89 0.7K
13:50 57.89 57.94 57.89 57.94 0.6K
13:51 57.93 57.93 57.93 57.93 0.2K
13:52 57.93 57.96 57.93 57.94 0.5K
13:53 57.94 57.94 57.94 57.94 0.0K
13:54 57.94 57.94 57.94 57.94 0.0K
13:55 57.92 57.92 57.88 57.88 1.7K
13:56 57.89 57.89 57.88 57.88 0.6K
13:57 57.88 57.88 57.88 57.88 0.0K
13:58 57.88 57.93 57.88 57.93 0.7K
13:59 57.91 57.91 57.89 57.89 1.2K
14:00 57.89 57.89 57.89 57.89 0.1K
14:01 57.89 57.90 57.89 57.90 0.3K
14:02 57.90 57.90 57.90 57.90 0.3K
14:03 57.90 57.90 57.90 57.90 0.2K
14:04 57.90 57.90 57.90 57.90 0.1K
14:05 57.90 57.90 57.90 57.90 0.3K
14:06 57.75 57.75 57.75 57.75 2.0K
14:07 57.75 57.75 57.75 57.75 0.2K
14:08 57.75 57.75 57.75 57.75 0.2K
14:09 57.75 57.75 57.75 57.75 0.0K
14:10 57.75 57.75 57.75 57.75 0.1K
14:11 57.75 57.75 57.75 57.75 0.0K
14:12 57.75 57.76 57.75 57.76 0.3K
14:13 57.76 57.76 57.76 57.76 1.0K
14:14 57.76 57.76 57.76 57.76 0.5K
14:15 57.76 57.76 57.71 57.71 0.3K
14:16 57.71 57.71 57.71 57.71 0.1K
14:17 57.71 57.71 57.71 57.71 0.1K
14:18 57.71 57.71 57.71 57.71 0.1K
14:19 57.71 57.71 57.71 57.71 0.1K
14:20 57.71 57.71 57.71 57.71 0.0K
14:21 57.71 57.71 57.71 57.71 0.2K
14:22 57.71 57.71 57.68 57.68 0.4K
14:23 57.67 57.67 57.67 57.67 0.5K
14:24 57.67 57.67 57.66 57.66 0.1K
14:25 57.66 57.66 57.66 57.66 0.1K
14:26 57.66 57.66 57.66 57.66 0.2K
14:27 57.66 57.66 57.66 57.66 0.1K
14:28 57.66 57.66 57.65 57.66 0.5K
14:29 57.66 57.70 57.66 57.70 2.0K
14:30 57.70 57.71 57.70 57.71 0.5K
14:31 57.71 57.81 57.71 57.81 1.2K
14:32 57.81 57.81 57.81 57.81 0.1K
14:33 57.86 57.92 57.86 57.92 2.7K
14:34 57.92 57.95 57.92 57.95 0.2K
14:35 57.95 57.95 57.95 57.95 0.1K
14:36 57.95 57.95 57.94 57.95 0.8K
14:37 57.96 57.96 57.96 57.96 0.8K
14:38 57.95 57.95 57.95 57.95 0.6K
14:39 57.95 57.95 57.95 57.95 0.3K
14:40 57.95 57.95 57.95 57.95 0.0K
14:41 57.95 57.95 57.91 57.93 1.1K
14:42 57.93 57.93 57.93 57.93 0.6K
14:43 57.93 57.93 57.93 57.93 0.0K
14:44 57.93 57.93 57.88 57.88 0.9K
14:45 57.88 57.88 57.88 57.88 0.1K
14:46 57.88 57.88 57.88 57.88 0.0K
14:47 57.88 57.88 57.88 57.88 0.0K
14:48 57.88 57.93 57.88 57.93 0.3K
14:49 57.93 57.93 57.87 57.87 1.1K
14:50 57.87 57.88 57.86 57.86 1.0K
14:51 57.87 57.89 57.87 57.89 0.3K
14:52 57.89 57.90 57.89 57.90 1.0K
14:53 57.90 57.92 57.89 57.89 2.1K
14:54 57.89 57.89 57.85 57.85 0.9K
14:55 57.85 57.85 57.85 57.85 0.0K
14:56 57.85 57.85 57.84 57.84 0.8K
14:57 57.84 57.87 57.84 57.87 0.1K
14:58 57.87 57.87 57.87 57.87 0.0K
14:59 57.87 57.87 57.81 57.83 0.8K
15:00 57.83 57.87 57.81 57.87 2.1K
15:01 57.83 57.83 57.82 57.82 0.5K
15:02 57.82 57.82 57.82 57.82 0.6K
15:03 57.82 57.82 57.77 57.77 0.6K
15:04 57.77 57.77 57.77 57.77 0.2K
15:05 57.77 57.77 57.77 57.77 0.0K
15:06 57.77 57.77 57.77 57.77 0.0K
15:07 57.77 57.88 57.77 57.88 6.6K
15:08 57.88 57.93 57.88 57.90 0.3K
15:09 57.93 57.93 57.93 57.93 0.9K
15:10 57.93 57.93 57.85 57.85 0.5K
15:11 57.85 57.88 57.85 57.88 1.3K
15:12 57.88 57.88 57.88 57.88 0.3K
15:13 57.91 57.91 57.91 57.91 0.3K
15:14 57.91 57.91 57.91 57.91 0.3K
15:15 57.91 57.91 57.88 57.88 0.3K
15:16 57.88 57.88 57.88 57.88 0.2K
15:17 57.88 57.88 57.88 57.88 0.3K
15:18 57.88 57.88 57.88 57.88 0.8K
15:19 57.88 57.99 57.88 57.99 1.4K
15:20 57.99 57.99 57.99 57.99 0.4K
15:21 57.99 57.99 57.99 57.99 0.2K
15:22 57.99 58.00 57.99 58.00 0.8K
15:23 58.00 58.00 57.95 57.95 0.2K
15:24 57.96 57.98 57.90 57.90 2.9K
15:25 57.90 57.90 57.90 57.90 0.2K
15:26 57.96 57.96 57.96 57.96 0.7K
15:27 57.96 57.96 57.96 57.96 0.1K
15:28 57.96 57.96 57.96 57.96 1.9K
15:29 57.96 57.96 57.94 57.94 1.2K
15:30 57.94 57.94 57.94 57.94 0.5K
15:31 57.94 57.94 57.94 57.94 1.2K
15:32 57.94 57.94 57.94 57.94 0.3K
15:33 57.94 57.94 57.94 57.94 0.1K
15:34 57.94 57.94 57.94 57.94 0.8K
15:35 57.94 57.94 57.94 57.94 0.6K
15:36 57.94 57.94 57.94 57.94 0.7K
15:37 57.94 57.94 57.94 57.94 0.2K
15:38 57.94 57.94 57.94 57.94 0.2K
15:39 57.94 57.94 57.85 57.85 2.3K
15:40 57.85 57.91 57.85 57.91 2.6K
15:41 57.91 57.95 57.91 57.95 0.2K
15:42 57.95 57.95 57.95 57.95 0.2K
15:43 57.95 57.95 57.95 57.95 0.6K
15:44 57.95 57.95 57.95 57.95 0.2K
15:45 57.95 57.95 57.95 57.95 0.8K
15:46 57.95 57.95 57.90 57.90 3.4K
15:47 57.90 57.91 57.90 57.91 0.5K
15:48 57.91 57.93 57.91 57.93 1.2K
15:49 57.93 57.99 57.93 57.99 2.2K
15:50 57.96 58.03 57.96 58.03 2.1K
15:51 58.19 58.21 58.19 58.21 3.5K
15:52 58.09 58.15 58.09 58.13 7.4K
15:53 58.09 58.16 58.09 58.16 4.6K
15:54 58.14 58.14 58.12 58.12 3.1K
15:55 58.12 58.12 58.09 58.09 1.8K
15:56 58.07 58.07 58.02 58.02 3.5K
15:57 58.02 58.02 57.95 57.98 5.9K
15:58 57.96 57.97 57.93 57.95 6.8K
15:59 57.95 57.95 57.90 57.90 1.7K
16:00 57.92 57.92 57.78 57.78 204.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available