CONMED

CNMD
🏛️ usa →
46.47
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 56.63 56.63 56.63 56.63 1.0K
09:32 56.63 56.63 56.63 56.63 0.0K
09:33 56.79 56.79 56.79 56.79 1.0K
09:34 56.79 56.79 56.79 56.79 0.1K
09:35 56.79 56.79 56.79 56.79 0.0K
09:36 56.79 56.79 56.79 56.79 0.0K
09:37 56.79 56.79 56.79 56.79 0.1K
09:38 56.79 56.79 56.79 56.79 0.1K
09:39 56.79 56.79 56.79 56.79 0.0K
09:40 56.79 56.79 56.79 56.79 0.0K
09:41 56.79 56.79 56.79 56.79 0.0K
09:42 56.84 56.84 56.78 56.78 3.1K
09:43 56.78 56.78 56.59 56.59 0.3K
09:44 56.59 56.59 56.59 56.59 0.0K
09:45 56.59 56.59 56.59 56.59 0.0K
09:46 56.59 56.59 56.31 56.31 0.2K
09:47 56.31 56.75 56.31 56.75 2.2K
09:48 56.45 56.45 56.11 56.11 1.6K
09:49 56.22 56.22 56.22 56.22 0.8K
09:50 56.22 56.22 56.22 56.22 0.1K
09:51 56.22 56.22 56.22 56.22 0.0K
09:52 56.22 56.22 56.17 56.17 0.3K
09:53 56.17 56.17 56.17 56.17 0.2K
09:54 56.17 56.17 56.17 56.17 0.2K
09:55 56.17 56.17 56.17 56.17 0.0K
09:56 56.13 56.13 56.13 56.13 0.1K
09:57 56.13 56.13 56.13 56.13 0.0K
09:58 56.13 56.13 56.13 56.13 0.6K
09:59 56.13 56.15 56.13 56.15 0.4K
10:00 56.15 56.15 56.15 56.15 0.4K
10:01 56.15 56.26 56.15 56.26 0.7K
10:02 56.26 56.27 56.19 56.19 1.3K
10:03 56.02 56.02 56.02 56.02 0.4K
10:04 56.02 56.04 56.02 56.04 0.3K
10:05 56.04 56.17 56.04 56.17 0.6K
10:06 56.17 56.17 56.17 56.17 0.2K
10:07 56.41 56.41 56.41 56.41 0.6K
10:08 56.41 56.53 56.41 56.53 0.2K
10:09 56.53 56.53 56.37 56.37 0.9K
10:10 56.37 56.37 56.37 56.37 0.0K
10:11 56.46 56.46 56.46 56.46 1.0K
10:12 56.46 56.47 56.46 56.47 0.2K
10:13 56.47 56.47 56.47 56.47 0.0K
10:14 56.47 56.47 56.47 56.47 0.0K
10:15 56.50 56.59 56.50 56.59 0.6K
10:16 56.59 56.59 56.59 56.59 0.2K
10:17 56.59 56.59 56.59 56.59 0.3K
10:18 56.59 56.59 56.32 56.32 1.8K
10:19 56.32 56.51 56.32 56.51 1.8K
10:20 56.51 56.51 56.51 56.51 0.1K
10:21 56.56 56.56 56.56 56.56 0.4K
10:22 56.56 56.56 56.56 56.56 0.1K
10:23 56.56 56.62 56.56 56.62 0.2K
10:24 56.63 56.63 56.63 56.63 0.5K
10:25 56.63 56.63 56.63 56.63 0.3K
10:26 56.63 56.63 56.63 56.63 0.1K
10:27 56.63 56.63 56.63 56.63 0.1K
10:28 56.63 56.63 56.63 56.63 0.1K
10:29 56.63 56.63 56.45 56.63 0.3K
10:30 56.63 56.63 56.63 56.63 0.0K
10:31 56.63 56.63 56.63 56.63 0.0K
10:32 56.63 56.63 56.62 56.62 0.1K
10:33 56.48 56.48 56.48 56.48 0.8K
10:34 56.48 56.48 56.48 56.48 0.2K
10:35 56.48 56.48 56.48 56.48 0.1K
10:36 56.48 56.48 56.43 56.43 1.0K
10:37 56.43 56.43 56.43 56.43 0.0K
10:38 56.43 56.43 56.43 56.43 0.1K
10:39 56.43 56.43 56.43 56.43 0.0K
10:40 56.43 56.43 56.43 56.43 0.2K
10:41 56.43 56.43 56.43 56.43 0.7K
10:42 56.43 56.43 56.43 56.43 0.9K
10:43 56.63 56.63 56.63 56.63 0.9K
10:44 56.61 56.61 56.61 56.61 0.1K
10:45 56.49 56.49 56.48 56.48 1.5K
10:46 56.48 56.48 56.48 56.48 0.2K
10:47 56.48 56.48 56.48 56.48 0.1K
10:48 56.48 56.48 56.48 56.48 0.2K
10:49 56.48 56.48 56.48 56.48 0.1K
10:50 56.48 56.59 56.48 56.59 1.0K
10:51 56.59 56.59 56.55 56.55 1.4K
10:52 56.55 56.55 56.55 56.55 0.1K
10:53 56.55 56.55 56.55 56.55 0.7K
10:54 56.69 56.69 56.69 56.69 0.3K
10:55 56.66 56.66 56.66 56.66 0.1K
10:56 56.65 56.65 56.65 56.65 0.3K
10:57 56.70 56.70 56.70 56.70 0.5K
10:58 56.76 56.82 56.70 56.82 0.7K
10:59 56.82 56.82 56.76 56.76 1.0K
11:00 56.76 56.76 56.76 56.76 0.0K
11:01 56.76 56.78 56.76 56.78 0.2K
11:02 56.78 56.78 56.78 56.78 0.0K
11:03 56.78 56.78 56.78 56.78 0.4K
11:04 56.78 56.78 56.78 56.78 0.1K
11:05 56.81 56.81 56.81 56.81 0.3K
11:06 56.81 56.86 56.81 56.86 0.1K
11:07 56.79 56.79 56.79 56.79 0.4K
11:08 56.79 56.84 56.79 56.84 2.0K
11:09 56.84 56.84 56.84 56.84 1.3K
11:10 56.84 56.84 56.62 56.67 0.5K
11:11 56.67 56.67 56.67 56.67 0.3K
11:12 56.66 56.66 56.66 56.66 0.2K
11:13 56.66 56.66 56.62 56.62 0.3K
11:14 56.62 56.62 56.62 56.62 0.0K
11:15 56.62 56.62 56.62 56.62 0.0K
11:16 56.62 56.62 56.62 56.62 0.0K
11:17 56.62 56.62 56.62 56.62 0.1K
11:18 56.62 56.62 56.62 56.62 0.7K
11:19 56.62 56.62 56.62 56.62 0.1K
11:20 56.62 56.62 56.62 56.62 0.1K
11:21 56.62 56.62 56.62 56.62 0.0K
11:22 56.62 56.84 56.62 56.84 0.3K
11:23 56.84 56.84 56.84 56.84 0.0K
11:24 56.78 56.78 56.78 56.78 0.3K
11:25 56.78 56.78 56.78 56.78 0.0K
11:26 56.78 56.78 56.78 56.78 0.2K
11:27 56.78 56.78 56.78 56.78 0.4K
11:28 56.78 56.80 56.78 56.80 0.3K
11:29 56.80 56.80 56.80 56.80 0.0K
11:30 56.80 56.80 56.80 56.80 0.0K
11:31 56.80 56.80 56.80 56.80 0.1K
11:32 56.84 56.96 56.84 56.96 1.0K
11:33 56.96 56.96 56.96 56.96 0.0K
11:34 56.96 56.96 56.96 56.96 0.1K
11:35 56.96 56.96 56.96 56.96 0.1K
11:36 56.96 57.12 56.96 57.02 0.2K
11:37 57.02 57.02 57.02 57.02 0.0K
11:38 57.02 57.02 57.02 57.02 0.0K
11:39 57.02 57.02 57.02 57.02 0.0K
11:40 57.02 57.05 57.02 57.05 0.7K
11:41 56.95 56.95 56.95 56.95 1.0K
11:42 56.95 57.02 56.95 57.02 0.4K
11:43 57.02 57.03 57.02 57.03 0.7K
11:44 57.03 57.03 57.03 57.03 0.0K
11:45 57.03 57.12 57.03 57.12 1.2K
11:46 57.12 57.12 57.12 57.12 0.2K
11:47 57.12 57.12 57.12 57.12 0.0K
11:48 57.12 57.12 57.12 57.12 0.2K
11:49 57.12 57.12 57.05 57.05 2.1K
11:50 57.11 57.11 57.11 57.11 0.2K
11:51 57.11 57.11 57.07 57.07 0.2K
11:52 57.07 57.08 57.07 57.08 0.1K
11:53 57.08 57.08 57.08 57.08 0.5K
11:54 57.08 57.20 57.08 57.12 0.4K
11:55 57.12 57.17 57.12 57.17 0.2K
11:56 57.09 57.09 57.09 57.09 0.2K
11:57 57.09 57.09 57.09 57.09 0.1K
11:58 57.09 57.09 57.09 57.09 0.2K
11:59 57.09 57.09 57.09 57.09 0.0K
12:00 57.20 57.20 57.20 57.20 0.1K
12:01 57.20 57.20 57.20 57.20 0.0K
12:02 57.20 57.20 57.20 57.20 0.3K
12:03 57.18 57.31 57.18 57.31 0.3K
12:04 57.31 57.31 57.27 57.27 0.4K
12:05 57.27 57.30 57.27 57.30 0.5K
12:06 57.30 57.30 57.30 57.30 0.3K
12:07 57.30 57.30 57.28 57.29 0.8K
12:08 57.27 57.27 57.27 57.27 0.1K
12:09 57.18 57.18 57.12 57.12 3.5K
12:10 57.04 57.04 57.04 57.04 0.4K
12:11 57.04 57.04 57.04 57.04 0.2K
12:12 57.04 57.04 57.04 57.04 0.1K
12:13 57.04 57.04 57.04 57.04 0.1K
12:14 57.04 57.04 57.04 57.04 0.6K
12:15 57.04 57.04 57.04 57.04 0.0K
12:16 57.01 57.07 57.01 57.07 1.9K
12:17 57.07 57.10 57.07 57.10 1.6K
12:18 57.10 57.10 57.01 57.01 0.9K
12:19 57.01 57.01 57.01 57.01 0.0K
12:20 57.01 57.01 57.01 57.01 0.1K
12:21 57.01 57.02 57.01 57.02 0.1K
12:22 57.02 57.02 57.02 57.02 0.0K
12:23 57.02 57.02 57.02 57.02 0.0K
12:24 57.08 57.08 57.08 57.08 0.2K
12:25 57.08 57.08 57.08 57.08 0.0K
12:26 57.08 57.08 57.08 57.08 0.0K
12:27 57.08 57.08 57.08 57.08 0.0K
12:28 57.08 57.08 57.08 57.08 0.7K
12:29 57.08 57.08 57.08 57.08 0.2K
12:30 57.15 57.15 57.15 57.15 0.2K
12:31 57.15 57.15 57.15 57.15 0.5K
12:32 57.12 57.12 57.12 57.12 0.4K
12:33 57.12 57.12 57.12 57.12 0.0K
12:34 57.12 57.12 57.12 57.12 0.2K
12:35 57.16 57.22 57.16 57.22 1.4K
12:36 57.22 57.25 57.22 57.25 0.3K
12:37 57.25 57.25 57.25 57.25 0.0K
12:38 57.25 57.25 57.25 57.25 0.0K
12:39 57.20 57.21 57.20 57.21 1.9K
12:40 57.17 57.17 57.16 57.16 1.7K
12:41 57.16 57.16 57.16 57.16 0.0K
12:42 57.16 57.20 57.16 57.20 0.5K
12:43 57.20 57.20 57.20 57.20 0.0K
12:44 57.20 57.20 57.20 57.20 0.0K
12:45 57.20 57.20 57.18 57.18 1.5K
12:46 57.18 57.18 57.06 57.06 1.2K
12:47 57.06 57.06 57.01 57.01 0.6K
12:48 57.01 57.01 57.01 57.01 0.6K
12:49 57.01 57.01 57.01 57.01 0.3K
12:50 57.01 57.01 57.01 57.01 0.1K
12:51 57.01 57.01 57.01 57.01 0.1K
12:52 57.01 57.01 57.01 57.01 0.4K
12:53 57.01 57.01 56.78 56.78 0.8K
12:54 56.78 56.78 56.78 56.78 0.1K
12:55 56.78 56.78 56.78 56.78 0.1K
12:56 56.78 56.78 56.78 56.78 0.0K
12:57 56.78 56.78 56.78 56.78 0.0K
12:58 56.78 56.78 56.78 56.78 0.1K
12:59 56.78 56.78 56.78 56.78 0.0K
13:00 56.78 56.78 56.78 56.78 0.2K
13:01 56.78 56.78 56.78 56.78 0.1K
13:02 56.72 56.72 56.72 56.72 0.1K
13:03 56.72 56.79 56.72 56.79 1.5K
13:04 56.79 56.79 56.79 56.79 0.0K
13:05 56.79 56.79 56.79 56.79 0.1K
13:06 56.79 56.80 56.79 56.80 0.3K
13:07 56.80 56.80 56.80 56.80 0.1K
13:08 56.80 56.80 56.80 56.80 0.1K
13:09 56.80 56.85 56.80 56.85 0.8K
13:10 56.85 56.85 56.85 56.85 0.3K
13:11 56.85 56.85 56.85 56.85 0.0K
13:12 56.85 56.89 56.85 56.89 0.1K
13:13 56.89 56.89 56.87 56.87 0.9K
13:14 56.92 56.92 56.92 56.92 0.2K
13:15 56.92 56.92 56.92 56.92 0.2K
13:16 56.92 56.92 56.92 56.92 0.2K
13:17 56.92 56.92 56.92 56.92 0.2K
13:18 56.92 56.92 56.84 56.84 0.9K
13:19 56.84 56.84 56.83 56.83 0.7K
13:20 56.87 56.87 56.87 56.87 0.1K
13:21 56.87 56.87 56.87 56.87 0.0K
13:22 56.87 56.90 56.87 56.90 0.6K
13:23 56.90 56.92 56.90 56.92 0.3K
13:24 56.92 56.92 56.92 56.92 0.6K
13:25 56.92 56.92 56.92 56.92 0.1K
13:26 56.92 56.92 56.92 56.92 0.0K
13:27 56.92 56.92 56.92 56.92 0.1K
13:28 56.92 56.92 56.89 56.89 0.8K
13:29 56.89 56.89 56.89 56.89 0.0K
13:30 56.89 56.92 56.89 56.92 0.1K
13:31 56.92 56.92 56.92 56.92 0.8K
13:32 56.92 56.97 56.92 56.97 0.5K
13:33 56.97 56.97 56.94 56.94 1.8K
13:34 56.94 56.94 56.90 56.90 1.0K
13:35 56.90 56.90 56.89 56.89 0.1K
13:36 56.89 56.89 56.89 56.89 0.4K
13:37 56.89 56.89 56.89 56.89 0.0K
13:38 56.89 56.89 56.89 56.89 0.2K
13:39 56.89 56.89 56.89 56.89 0.0K
13:40 56.89 56.89 56.89 56.89 0.2K
13:41 56.88 56.88 56.88 56.88 0.7K
13:42 56.88 56.88 56.88 56.88 0.1K
13:43 56.88 56.88 56.88 56.88 0.1K
13:44 56.86 56.86 56.86 56.86 0.1K
13:45 56.86 56.86 56.86 56.86 0.0K
13:46 56.86 56.86 56.86 56.86 0.1K
13:47 56.86 56.86 56.86 56.86 0.1K
13:48 56.86 56.86 56.86 56.86 0.0K
13:49 56.86 56.88 56.86 56.88 0.1K
13:50 56.90 56.90 56.90 56.90 0.1K
13:51 56.90 56.90 56.90 56.90 0.0K
13:52 56.90 56.90 56.90 56.90 0.0K
13:53 56.87 56.87 56.87 56.87 0.2K
13:54 56.91 56.92 56.91 56.92 1.9K
13:55 56.92 56.92 56.92 56.92 0.2K
13:56 56.89 56.89 56.86 56.86 1.7K
13:57 56.86 56.86 56.86 56.86 0.3K
13:58 56.86 56.86 56.86 56.86 0.1K
13:59 56.82 56.89 56.82 56.89 3.7K
14:00 56.89 56.89 56.89 56.89 0.0K
14:01 56.89 56.89 56.89 56.89 0.7K
14:02 56.89 56.89 56.89 56.89 0.4K
14:03 56.89 56.89 56.85 56.85 0.7K
14:04 56.85 56.85 56.85 56.85 0.3K
14:05 56.85 56.85 56.85 56.85 0.1K
14:06 56.85 56.85 56.85 56.85 0.3K
14:07 56.85 56.85 56.85 56.85 0.7K
14:08 56.66 56.73 56.66 56.73 0.4K
14:09 56.73 56.73 56.69 56.69 0.4K
14:10 56.69 56.69 56.69 56.69 0.3K
14:11 56.69 56.70 56.69 56.70 0.3K
14:12 56.70 56.70 56.70 56.70 0.8K
14:13 56.70 56.71 56.70 56.71 0.7K
14:14 56.75 56.75 56.75 56.75 0.1K
14:15 56.75 56.75 56.75 56.75 0.0K
14:16 56.75 56.75 56.75 56.75 0.3K
14:17 56.75 56.75 56.73 56.73 0.9K
14:18 56.73 56.73 56.63 56.63 0.6K
14:19 56.63 56.63 56.63 56.63 0.1K
14:20 56.68 56.76 56.68 56.76 0.8K
14:21 56.76 56.76 56.76 56.76 0.1K
14:22 56.76 56.78 56.76 56.78 0.1K
14:23 56.86 56.86 56.86 56.86 0.2K
14:24 56.86 56.86 56.86 56.86 0.0K
14:25 56.86 56.86 56.86 56.86 0.1K
14:26 56.86 56.86 56.86 56.86 0.0K
14:27 56.86 56.86 56.86 56.86 0.1K
14:28 56.86 56.89 56.86 56.89 0.8K
14:29 56.89 56.90 56.89 56.90 0.3K
14:30 56.90 56.90 56.90 56.90 0.0K
14:31 56.90 56.90 56.90 56.90 0.0K
14:32 56.90 56.90 56.87 56.87 0.1K
14:33 56.87 56.87 56.87 56.87 0.0K
14:34 56.87 56.87 56.87 56.87 0.0K
14:35 56.87 56.91 56.87 56.91 0.5K
14:36 56.91 56.96 56.91 56.96 0.1K
14:37 56.98 56.98 56.98 56.98 1.3K
14:38 56.98 56.98 56.94 56.94 1.8K
14:39 56.94 56.94 56.94 56.94 0.1K
14:40 56.94 56.94 56.94 56.94 0.2K
14:41 56.93 56.93 56.93 56.93 0.8K
14:42 56.93 56.93 56.86 56.86 0.8K
14:43 56.86 56.86 56.86 56.86 0.0K
14:44 56.86 56.86 56.86 56.86 0.0K
14:45 56.86 56.86 56.86 56.86 0.4K
14:46 56.86 56.90 56.86 56.90 0.7K
14:47 56.90 56.90 56.90 56.90 0.0K
14:48 56.90 56.90 56.90 56.90 0.0K
14:49 56.90 56.90 56.90 56.90 0.0K
14:50 56.91 56.91 56.91 56.91 0.2K
14:51 56.91 56.91 56.91 56.91 0.1K
14:52 56.91 56.91 56.91 56.91 0.0K
14:53 56.91 56.91 56.91 56.91 0.0K
14:54 56.91 56.91 56.87 56.87 0.3K
14:55 56.87 56.87 56.87 56.87 0.0K
14:56 56.87 56.87 56.87 56.87 0.1K
14:57 56.87 56.87 56.87 56.87 0.0K
14:58 56.87 56.87 56.87 56.87 0.0K
14:59 56.93 56.94 56.93 56.94 1.1K
15:00 56.94 56.94 56.91 56.91 0.3K
15:01 56.91 56.92 56.91 56.92 0.9K
15:02 56.92 56.92 56.92 56.92 0.0K
15:03 56.92 56.92 56.89 56.89 1.2K
15:04 56.89 56.89 56.85 56.85 0.9K
15:05 56.85 56.86 56.85 56.86 0.1K
15:06 56.86 56.89 56.86 56.89 1.2K
15:07 56.89 56.89 56.89 56.89 0.3K
15:08 56.89 56.90 56.89 56.90 0.2K
15:09 56.90 56.90 56.90 56.90 0.0K
15:10 56.90 56.90 56.90 56.90 0.1K
15:11 56.90 56.90 56.90 56.90 0.3K
15:12 56.87 56.87 56.87 56.87 0.9K
15:13 56.87 56.87 56.87 56.87 0.1K
15:14 56.87 56.87 56.84 56.84 2.0K
15:15 56.84 56.84 56.84 56.84 0.9K
15:16 56.75 56.75 56.75 56.75 1.7K
15:17 56.75 56.75 56.69 56.69 1.2K
15:18 56.69 56.69 56.58 56.58 1.0K
15:19 56.58 56.58 56.58 56.58 0.4K
15:20 56.52 56.52 56.50 56.50 0.7K
15:21 56.50 56.50 56.50 56.50 0.2K
15:22 56.50 56.50 56.50 56.50 1.4K
15:23 56.50 56.50 56.50 56.50 0.1K
15:24 56.50 56.50 56.50 56.50 0.4K
15:25 56.50 56.50 56.50 56.50 0.3K
15:26 56.50 56.50 56.50 56.50 0.2K
15:27 56.50 56.57 56.46 56.57 1.1K
15:28 56.57 56.57 56.57 56.57 0.6K
15:29 56.57 56.57 56.53 56.53 0.6K
15:30 56.53 56.53 56.53 56.53 0.2K
15:31 56.53 56.64 56.53 56.64 1.3K
15:32 56.64 56.64 56.55 56.55 0.6K
15:33 56.55 56.55 56.55 56.55 0.1K
15:34 56.55 56.59 56.55 56.59 0.3K
15:35 56.59 56.59 56.59 56.59 0.1K
15:36 56.59 56.59 56.59 56.59 0.3K
15:37 56.64 56.64 56.64 56.64 0.3K
15:38 56.64 56.72 56.64 56.72 0.8K
15:39 56.72 56.73 56.72 56.73 0.5K
15:40 56.73 56.73 56.69 56.69 0.8K
15:41 56.69 56.75 56.68 56.75 2.6K
15:42 56.75 56.75 56.72 56.74 1.6K
15:43 56.72 56.72 56.69 56.69 1.2K
15:44 56.69 56.69 56.63 56.65 1.2K
15:45 56.65 56.65 56.65 56.65 0.3K
15:46 56.65 56.69 56.65 56.69 1.2K
15:47 56.69 56.70 56.69 56.70 1.4K
15:48 56.70 56.72 56.70 56.72 1.8K
15:49 56.72 56.72 56.72 56.72 0.5K
15:50 56.72 56.72 56.69 56.69 2.2K
15:51 56.62 56.62 56.53 56.53 3.1K
15:52 56.55 56.60 56.55 56.60 1.7K
15:53 56.60 56.60 56.55 56.55 1.9K
15:54 56.55 56.55 56.54 56.54 2.1K
15:55 56.54 56.54 56.54 56.54 1.2K
15:56 56.40 56.44 56.40 56.44 3.8K
15:57 56.44 56.53 56.44 56.48 5.5K
15:58 56.48 56.56 56.48 56.56 3.9K
15:59 56.56 56.56 56.53 56.53 2.8K
16:00 56.53 56.62 56.50 56.62 163.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available