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 57.37 57.37 56.19 56.19 2.0K
09:32 56.82 57.45 56.82 57.42 1.8K
09:33 57.42 57.42 57.07 57.07 0.5K
09:34 57.07 57.16 57.07 57.16 0.6K
09:35 57.19 57.19 57.19 57.19 0.2K
09:36 57.15 57.15 57.15 57.15 0.1K
09:37 57.15 57.15 57.15 57.15 1.4K
09:38 57.15 57.15 57.15 57.15 0.4K
09:39 57.15 57.15 57.15 57.15 0.0K
09:40 57.15 57.15 57.15 57.15 0.5K
09:41 57.15 57.15 57.15 57.15 0.1K
09:42 57.15 57.15 57.15 57.15 0.0K
09:43 57.12 57.12 57.08 57.08 1.0K
09:44 57.08 57.08 57.08 57.08 0.0K
09:45 57.08 57.08 57.08 57.08 0.0K
09:46 57.08 57.08 57.08 57.08 0.2K
09:47 57.08 57.25 56.97 56.97 1.9K
09:48 57.20 57.20 56.97 56.97 3.6K
09:49 56.97 56.97 56.97 56.97 0.0K
09:50 56.97 56.97 56.97 56.97 0.0K
09:51 56.97 57.12 56.97 57.12 3.5K
09:52 57.12 57.12 57.12 57.12 0.8K
09:53 57.12 57.12 57.12 57.12 0.0K
09:54 57.03 57.03 57.03 57.03 0.3K
09:55 57.03 57.03 57.03 57.03 0.1K
09:56 57.03 57.12 57.03 57.12 0.1K
09:57 57.12 57.19 57.12 57.13 2.7K
09:58 57.13 57.13 57.13 57.13 0.3K
09:59 57.13 57.13 57.13 57.13 0.0K
10:00 57.13 57.14 57.13 57.14 0.3K
10:01 57.14 57.14 57.04 57.11 6.6K
10:02 57.11 57.15 57.11 57.12 1.0K
10:03 57.12 57.12 57.12 57.12 0.2K
10:04 57.12 57.12 57.12 57.12 0.1K
10:05 57.12 57.12 57.12 57.12 0.2K
10:06 57.12 57.15 57.12 57.15 0.9K
10:07 57.15 57.15 57.15 57.15 0.1K
10:08 57.15 57.30 57.15 57.30 0.1K
10:09 57.30 57.30 57.30 57.30 0.1K
10:10 57.30 57.30 57.30 57.30 0.0K
10:11 57.30 57.30 57.30 57.30 0.0K
10:12 57.30 57.30 57.18 57.18 1.3K
10:13 57.30 57.30 57.30 57.30 0.4K
10:14 57.30 57.30 57.30 57.30 0.0K
10:15 57.26 57.26 57.24 57.26 0.8K
10:16 57.26 57.26 57.26 57.26 0.2K
10:17 57.26 57.26 57.26 57.26 0.0K
10:18 57.26 57.26 57.13 57.13 1.0K
10:19 57.19 57.19 57.18 57.18 2.6K
10:20 57.18 57.18 57.18 57.18 0.2K
10:21 57.18 57.18 57.18 57.18 0.1K
10:22 57.18 57.18 57.18 57.18 0.0K
10:23 57.18 57.18 57.18 57.18 0.1K
10:24 57.10 57.10 57.10 57.10 0.2K
10:25 57.10 57.10 57.10 57.10 0.0K
10:26 57.10 57.10 57.10 57.10 0.7K
10:27 57.10 57.16 57.10 57.16 1.2K
10:28 57.16 57.16 57.16 57.16 0.0K
10:29 57.16 57.16 57.16 57.16 0.1K
10:30 57.16 57.16 57.16 57.16 0.2K
10:31 57.16 57.16 57.16 57.16 0.0K
10:32 57.16 57.16 57.10 57.10 1.2K
10:33 57.10 57.10 57.10 57.10 0.3K
10:34 57.10 57.10 57.10 57.10 0.1K
10:35 57.10 57.10 57.03 57.03 0.3K
10:36 57.02 57.02 57.02 57.02 0.1K
10:37 57.02 57.15 57.02 57.14 0.7K
10:38 57.14 57.14 57.14 57.14 0.3K
10:39 57.14 57.14 57.14 57.14 0.0K
10:40 57.14 57.14 57.14 57.14 0.2K
10:41 57.15 57.18 57.15 57.16 1.2K
10:42 57.16 57.16 57.16 57.16 0.7K
10:43 57.16 57.16 57.16 57.16 0.1K
10:44 57.16 57.16 57.16 57.16 0.0K
10:45 57.16 57.16 57.16 57.16 0.7K
10:46 57.16 57.16 57.16 57.16 0.9K
10:47 57.16 57.16 57.15 57.15 0.2K
10:48 57.15 57.15 57.15 57.15 0.2K
10:49 57.26 57.28 57.15 57.28 1.9K
10:50 57.28 57.28 57.28 57.28 0.2K
10:51 57.18 57.18 57.18 57.18 0.1K
10:52 57.18 57.18 57.18 57.18 0.2K
10:53 57.28 57.28 57.18 57.18 0.2K
10:54 57.18 57.18 57.18 57.18 0.0K
10:55 57.18 57.18 57.18 57.18 0.1K
10:56 57.18 57.18 57.18 57.18 0.1K
10:57 57.18 57.18 57.17 57.17 0.2K
10:58 57.17 57.17 57.17 57.17 0.2K
10:59 57.17 57.26 57.17 57.26 1.2K
11:00 57.26 57.26 57.15 57.15 0.9K
11:01 57.15 57.15 57.15 57.15 0.3K
11:02 57.15 57.15 57.15 57.15 0.0K
11:03 57.09 57.09 57.09 57.09 0.1K
11:04 57.17 57.18 57.17 57.18 1.0K
11:05 57.18 57.18 57.17 57.17 0.5K
11:06 57.17 57.17 57.17 57.17 0.1K
11:07 57.25 57.31 57.25 57.31 3.6K
11:08 57.36 57.36 57.36 57.36 0.3K
11:09 57.36 57.36 57.36 57.36 0.3K
11:10 57.36 57.36 57.36 57.36 0.0K
11:11 57.36 57.36 57.36 57.36 0.0K
11:12 57.36 57.36 57.36 57.36 0.4K
11:13 57.36 57.36 57.36 57.36 0.3K
11:14 57.36 57.36 57.29 57.29 0.5K
11:15 57.29 57.29 57.29 57.29 0.3K
11:16 57.29 57.29 57.23 57.23 0.6K
11:17 57.23 57.23 57.23 57.23 0.3K
11:18 57.23 57.23 57.23 57.23 0.4K
11:19 57.23 57.23 57.06 57.06 2.1K
11:20 57.06 57.06 57.06 57.06 1.2K
11:21 57.06 57.06 57.04 57.04 0.8K
11:22 57.04 57.04 56.96 56.96 0.1K
11:23 56.96 57.10 56.96 57.10 0.5K
11:24 57.10 57.10 57.10 57.10 0.7K
11:25 57.17 57.17 57.17 57.17 1.4K
11:26 57.17 57.17 57.17 57.17 0.5K
11:27 57.17 57.17 57.17 57.17 0.2K
11:28 57.17 57.17 57.17 57.17 0.1K
11:29 57.17 57.19 57.17 57.19 0.2K
11:30 57.19 57.19 57.19 57.19 0.0K
11:31 57.19 57.19 57.19 57.19 0.1K
11:32 57.19 57.19 57.19 57.19 0.1K
11:33 57.19 57.21 57.19 57.21 0.1K
11:34 57.21 57.21 57.21 57.21 0.1K
11:35 57.14 57.19 57.14 57.19 0.5K
11:36 57.14 57.22 57.14 57.21 0.4K
11:37 57.21 57.21 57.21 57.21 0.0K
11:38 57.21 57.21 57.21 57.21 0.3K
11:39 57.13 57.13 57.13 57.13 0.1K
11:40 57.13 57.13 57.08 57.08 0.7K
11:41 57.08 57.08 57.08 57.08 0.6K
11:42 57.08 57.08 57.07 57.07 0.2K
11:43 57.07 57.07 57.07 57.07 0.4K
11:44 57.07 57.07 57.07 57.07 0.2K
11:45 57.07 57.07 57.07 57.07 0.1K
11:46 57.07 57.07 57.07 57.07 0.0K
11:47 57.07 57.07 57.07 57.07 0.1K
11:48 57.07 57.10 57.07 57.10 0.4K
11:49 57.10 57.10 57.10 57.10 0.2K
11:50 57.10 57.10 57.04 57.04 0.8K
11:51 57.04 57.04 57.04 57.04 0.2K
11:52 57.04 57.04 57.04 57.04 0.3K
11:53 57.07 57.07 57.07 57.07 0.2K
11:54 57.07 57.07 57.02 57.02 0.1K
11:55 57.02 57.06 57.02 57.06 0.2K
11:56 57.06 57.06 57.06 57.06 0.1K
11:57 57.06 57.06 57.06 57.06 0.1K
11:58 57.06 57.06 57.01 57.01 0.8K
11:59 57.01 57.01 57.01 57.01 0.0K
12:00 57.01 57.01 57.01 57.01 0.1K
12:01 57.01 57.01 57.01 57.01 0.1K
12:02 57.01 57.01 57.01 57.01 0.4K
12:03 57.01 57.01 57.01 57.01 0.2K
12:04 57.01 57.01 57.01 57.01 0.1K
12:05 57.01 57.01 56.99 56.99 0.3K
12:06 56.99 56.99 56.99 56.99 0.1K
12:07 56.99 56.99 56.99 56.99 0.0K
12:08 56.99 56.99 56.99 56.99 0.2K
12:09 56.99 56.99 56.99 56.99 0.1K
12:10 56.99 56.99 56.95 56.95 0.2K
12:11 56.95 57.05 56.95 57.05 1.7K
12:12 57.05 57.05 57.05 57.05 0.1K
12:13 57.05 57.05 57.05 57.05 0.2K
12:14 57.05 57.05 57.05 57.05 0.1K
12:15 57.05 57.05 57.01 57.01 0.7K
12:16 57.01 57.01 57.01 57.01 0.3K
12:17 57.01 57.01 57.01 57.01 0.1K
12:18 57.01 57.01 57.01 57.01 0.2K
12:19 57.01 57.01 57.01 57.01 0.2K
12:20 57.01 57.01 56.93 56.93 0.3K
12:21 56.96 56.96 56.96 56.96 1.1K
12:22 56.96 56.96 56.96 56.96 0.0K
12:23 56.96 57.05 56.96 57.05 2.1K
12:24 57.05 57.05 57.05 57.05 0.1K
12:25 57.05 57.05 57.05 57.05 0.2K
12:26 57.05 57.05 57.05 57.05 0.0K
12:27 57.05 57.07 57.05 57.07 0.2K
12:28 57.07 57.07 56.99 56.99 0.7K
12:29 56.99 56.99 56.99 56.99 0.2K
12:30 56.99 57.06 56.99 57.06 0.4K
12:31 57.06 57.06 56.99 56.99 0.2K
12:32 56.99 56.99 56.99 56.99 0.1K
12:33 56.99 56.99 56.99 56.99 0.0K
12:34 56.99 56.99 56.99 56.99 0.1K
12:35 56.99 56.99 56.99 56.99 0.6K
12:36 56.99 56.99 56.99 56.99 0.0K
12:37 56.99 56.99 56.99 56.99 0.0K
12:38 56.99 57.00 56.99 57.00 0.3K
12:39 57.00 57.00 57.00 57.00 0.3K
12:40 56.92 56.92 56.92 56.92 0.9K
12:41 56.83 56.83 56.83 56.83 0.4K
12:42 56.83 56.83 56.83 56.83 0.0K
12:43 56.83 56.83 56.83 56.83 0.2K
12:44 56.83 56.83 56.83 56.83 0.1K
12:45 56.81 56.81 56.81 56.81 1.1K
12:46 56.69 56.69 56.69 56.69 0.1K
12:47 56.69 56.69 56.69 56.69 0.1K
12:48 56.69 56.72 56.69 56.72 1.1K
12:49 56.71 56.71 56.69 56.69 0.9K
12:50 56.66 56.66 56.66 56.66 0.2K
12:51 56.66 56.73 56.66 56.70 2.3K
12:52 56.70 56.70 56.70 56.70 0.2K
12:53 56.70 56.70 56.70 56.70 0.4K
12:54 56.60 56.60 56.60 56.60 0.1K
12:55 56.60 56.60 56.60 56.60 0.2K
12:56 56.60 56.60 56.60 56.60 0.4K
12:57 56.55 56.55 56.55 56.55 0.2K
12:58 56.55 56.55 56.55 56.55 0.1K
12:59 56.55 56.55 56.55 56.55 0.2K
13:00 56.55 56.55 56.55 56.55 0.2K
13:01 56.55 56.68 56.55 56.62 0.7K
13:02 56.62 56.62 56.62 56.62 0.1K
13:03 56.62 56.62 56.58 56.58 0.3K
13:04 56.58 56.58 56.58 56.58 0.1K
13:05 56.58 56.58 56.58 56.58 0.0K
13:06 56.58 56.58 56.58 56.58 0.3K
13:07 56.58 56.58 56.58 56.58 0.2K
13:08 56.58 56.58 56.58 56.58 0.5K
13:09 56.47 56.47 56.47 56.47 0.3K
13:10 56.47 56.50 56.47 56.50 0.5K
13:11 56.50 56.50 56.50 56.50 0.3K
13:12 56.50 56.50 56.37 56.37 0.2K
13:13 56.37 56.37 56.37 56.37 0.2K
13:14 56.37 56.53 56.37 56.53 2.4K
13:15 56.53 56.53 56.53 56.53 0.0K
13:16 56.53 56.53 56.53 56.53 0.0K
13:17 56.49 56.49 56.49 56.49 0.3K
13:18 56.49 56.49 56.49 56.49 0.2K
13:19 56.49 56.49 56.49 56.49 0.1K
13:20 56.49 56.49 56.49 56.49 0.2K
13:21 56.55 56.55 56.55 56.55 0.4K
13:22 56.55 56.55 56.55 56.55 0.1K
13:23 56.55 56.55 56.55 56.55 0.1K
13:24 56.55 56.55 56.55 56.55 0.5K
13:25 56.55 56.55 56.55 56.55 0.1K
13:26 56.55 56.55 56.55 56.55 0.1K
13:27 56.55 56.55 56.55 56.55 0.1K
13:28 56.55 56.55 56.55 56.55 0.0K
13:29 56.55 56.55 56.55 56.55 0.1K
13:30 56.43 56.43 56.43 56.43 0.1K
13:31 56.44 56.44 56.43 56.43 0.3K
13:32 56.43 56.43 56.43 56.43 0.0K
13:33 56.43 56.43 56.43 56.43 0.1K
13:34 56.43 56.43 56.43 56.43 0.2K
13:35 56.43 56.55 56.43 56.55 0.8K
13:36 56.55 56.55 56.55 56.55 0.7K
13:37 56.55 56.55 56.55 56.55 0.1K
13:38 56.51 56.51 56.51 56.51 0.3K
13:39 56.51 56.51 56.51 56.51 0.2K
13:40 56.51 56.51 56.51 56.51 0.2K
13:41 56.51 56.55 56.51 56.55 0.3K
13:42 56.55 56.55 56.55 56.55 0.1K
13:43 56.55 56.55 56.55 56.55 0.2K
13:44 56.55 56.55 56.51 56.55 1.4K
13:45 56.55 56.60 56.55 56.60 0.7K
13:46 56.60 56.60 56.60 56.60 0.1K
13:47 56.60 56.61 56.60 56.61 0.6K
13:48 56.61 56.61 56.61 56.61 0.2K
13:49 56.61 56.61 56.61 56.61 0.4K
13:50 56.61 56.61 56.61 56.61 0.1K
13:51 56.61 56.65 56.61 56.62 1.1K
13:52 56.62 56.62 56.62 56.62 0.4K
13:53 56.62 56.62 56.58 56.58 0.3K
13:54 56.58 56.58 56.58 56.58 0.3K
13:55 56.62 56.62 56.62 56.62 0.3K
13:56 56.62 56.62 56.62 56.62 0.0K
13:57 56.62 56.62 56.62 56.62 0.2K
13:58 56.62 56.62 56.62 56.62 0.1K
13:59 56.62 56.62 56.62 56.62 0.8K
14:00 56.62 56.62 56.62 56.62 0.1K
14:01 56.62 56.62 56.62 56.62 0.5K
14:02 56.62 56.62 56.62 56.62 0.0K
14:03 56.62 56.62 56.62 56.62 0.1K
14:04 56.62 56.73 56.62 56.73 1.4K
14:05 56.73 56.73 56.64 56.64 1.9K
14:06 56.64 56.67 56.64 56.67 0.5K
14:07 56.67 56.67 56.67 56.67 0.2K
14:08 56.67 56.67 56.67 56.67 0.2K
14:09 56.67 56.67 56.58 56.58 0.2K
14:10 56.58 56.58 56.58 56.58 0.1K
14:11 56.59 56.59 56.59 56.59 0.4K
14:12 56.59 56.59 56.59 56.59 0.2K
14:13 56.59 56.59 56.58 56.58 0.5K
14:14 56.58 56.61 56.58 56.61 0.6K
14:15 56.61 56.62 56.57 56.62 0.5K
14:16 56.62 56.65 56.62 56.65 1.0K
14:17 56.65 56.65 56.65 56.65 0.7K
14:18 56.65 56.65 56.65 56.65 0.0K
14:19 56.65 56.65 56.65 56.65 0.1K
14:20 56.65 56.65 56.65 56.65 0.4K
14:21 56.65 56.65 56.65 56.65 0.2K
14:22 56.65 56.65 56.65 56.65 0.0K
14:23 56.65 56.65 56.65 56.65 0.4K
14:24 56.65 56.65 56.65 56.65 0.1K
14:25 56.61 56.61 56.61 56.61 0.3K
14:26 56.61 56.62 56.61 56.62 0.7K
14:27 56.62 56.62 56.60 56.60 1.0K
14:28 56.60 56.60 56.60 56.60 0.1K
14:29 56.56 56.56 56.56 56.56 0.1K
14:30 56.56 56.56 56.56 56.56 0.4K
14:31 56.56 56.66 56.56 56.66 2.1K
14:32 56.66 56.66 56.66 56.66 0.1K
14:33 56.66 56.68 56.66 56.68 0.2K
14:34 56.68 56.68 56.68 56.68 0.7K
14:35 56.68 56.68 56.68 56.68 0.3K
14:36 56.68 56.68 56.68 56.68 0.1K
14:37 56.68 56.74 56.68 56.74 0.7K
14:38 56.74 56.74 56.74 56.74 0.2K
14:39 56.74 56.74 56.74 56.74 0.1K
14:40 56.74 56.74 56.74 56.74 0.2K
14:41 56.74 56.74 56.74 56.74 0.1K
14:42 56.74 56.74 56.74 56.74 0.2K
14:43 56.74 56.74 56.59 56.59 0.3K
14:44 56.59 56.59 56.59 56.59 0.1K
14:45 56.59 56.64 56.59 56.64 0.3K
14:46 56.64 56.64 56.64 56.64 0.2K
14:47 56.64 56.64 56.64 56.64 0.8K
14:48 56.64 56.64 56.58 56.58 0.2K
14:49 56.58 56.58 56.58 56.58 0.2K
14:50 56.58 56.58 56.58 56.58 0.0K
14:51 56.58 56.60 56.58 56.60 0.6K
14:52 56.60 56.60 56.60 56.60 0.2K
14:53 56.60 56.60 56.60 56.60 0.1K
14:54 56.60 56.61 56.60 56.61 0.2K
14:55 56.61 56.61 56.61 56.61 0.1K
14:56 56.61 56.61 56.61 56.61 0.2K
14:57 56.61 56.61 56.61 56.61 0.4K
14:58 56.61 56.61 56.61 56.61 1.0K
14:59 56.61 56.63 56.61 56.63 0.4K
15:00 56.63 56.64 56.63 56.64 0.7K
15:01 56.64 56.64 56.64 56.64 1.0K
15:02 56.69 56.69 56.69 56.69 0.7K
15:03 56.69 56.69 56.69 56.69 0.5K
15:04 56.69 56.69 56.69 56.69 0.0K
15:05 56.69 56.69 56.69 56.69 0.1K
15:06 56.69 56.69 56.68 56.68 0.2K
15:07 56.68 56.68 56.68 56.68 0.3K
15:08 56.68 56.69 56.68 56.69 0.3K
15:09 56.69 56.69 56.69 56.69 0.2K
15:10 56.69 56.73 56.69 56.73 0.5K
15:11 56.69 56.69 56.69 56.69 1.2K
15:12 56.69 56.69 56.69 56.69 0.3K
15:13 56.69 56.72 56.69 56.72 1.5K
15:14 56.72 56.72 56.70 56.70 0.5K
15:15 56.70 56.70 56.70 56.70 0.2K
15:16 56.70 56.70 56.70 56.70 0.0K
15:17 56.70 56.70 56.70 56.70 0.0K
15:18 56.70 56.71 56.70 56.71 0.6K
15:19 56.71 56.77 56.71 56.77 1.8K
15:20 56.77 56.77 56.77 56.77 0.1K
15:21 56.77 56.77 56.77 56.77 0.2K
15:22 56.70 56.70 56.70 56.70 1.6K
15:23 56.70 56.70 56.70 56.70 0.0K
15:24 56.72 56.72 56.72 56.72 1.4K
15:25 56.72 56.72 56.72 56.72 0.1K
15:26 56.72 56.72 56.72 56.72 0.1K
15:27 56.72 56.73 56.72 56.73 0.8K
15:28 56.73 56.73 56.73 56.73 0.6K
15:29 56.73 56.73 56.73 56.73 0.9K
15:30 56.64 56.67 56.64 56.67 2.0K
15:31 56.67 56.67 56.67 56.67 0.0K
15:32 56.69 56.69 56.69 56.69 0.2K
15:33 56.69 56.69 56.69 56.69 0.4K
15:34 56.69 56.69 56.69 56.69 0.2K
15:35 56.69 56.69 56.69 56.69 0.3K
15:36 56.69 56.78 56.69 56.78 1.9K
15:37 56.78 56.78 56.78 56.78 0.3K
15:38 56.78 56.78 56.78 56.78 0.3K
15:39 56.79 56.79 56.79 56.79 1.4K
15:40 56.79 56.79 56.79 56.79 0.1K
15:41 56.77 56.77 56.77 56.77 0.9K
15:42 56.77 56.80 56.77 56.80 0.8K
15:43 56.80 56.80 56.80 56.80 0.9K
15:44 56.80 56.80 56.80 56.80 0.4K
15:45 56.80 56.80 56.80 56.80 0.3K
15:46 56.80 56.80 56.78 56.78 0.7K
15:47 56.78 56.80 56.78 56.80 1.2K
15:48 56.80 56.83 56.80 56.80 0.5K
15:49 56.80 56.80 56.77 56.77 1.3K
15:50 56.77 56.77 56.74 56.74 2.4K
15:51 56.74 56.74 56.74 56.74 1.2K
15:52 56.80 56.85 56.80 56.85 2.1K
15:53 56.85 56.85 56.85 56.85 0.6K
15:54 56.85 56.85 56.83 56.83 1.9K
15:55 56.83 56.84 56.83 56.84 1.2K
15:56 56.86 56.86 56.85 56.85 2.3K
15:57 56.85 56.86 56.85 56.86 3.5K
15:58 56.91 56.92 56.89 56.89 2.5K
15:59 56.89 56.96 56.89 56.96 3.0K
16:00 56.96 56.96 56.93 56.95 126.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available