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 57.66 57.66 57.60 57.60 2.7K
09:32 57.60 57.60 57.60 57.60 0.0K
09:33 57.43 57.43 57.43 57.43 0.0K
09:34 57.43 57.43 57.43 57.43 0.0K
09:35 57.43 57.43 57.43 57.43 0.3K
09:36 57.43 57.43 57.43 57.43 0.1K
09:37 57.47 57.47 57.47 57.47 0.5K
09:38 57.47 57.47 57.47 57.47 0.1K
09:39 57.47 57.47 57.47 57.47 0.0K
09:40 57.47 57.47 57.47 57.47 0.1K
09:41 57.47 57.64 57.47 57.64 0.1K
09:42 57.64 57.64 57.64 57.64 0.0K
09:43 57.64 57.64 57.51 57.51 0.1K
09:44 57.51 57.51 57.51 57.51 0.0K
09:45 57.51 57.51 57.51 57.51 0.0K
09:46 57.51 57.51 57.20 57.20 0.6K
09:47 57.20 57.51 57.20 57.51 0.3K
09:48 57.19 57.19 57.19 57.19 1.0K
09:49 57.19 57.19 57.19 57.19 0.0K
09:50 57.07 57.07 57.03 57.03 1.1K
09:51 57.03 57.03 57.03 57.03 0.6K
09:52 57.03 57.03 57.03 57.03 0.2K
09:53 57.03 57.03 57.02 57.02 0.2K
09:54 57.02 57.02 57.02 57.02 0.2K
09:55 57.02 57.02 57.02 57.02 0.0K
09:56 57.02 57.02 57.02 57.02 0.0K
09:57 56.86 56.86 56.86 56.86 1.3K
09:58 56.95 56.96 56.95 56.96 1.7K
09:59 56.96 57.07 56.96 57.07 1.2K
10:00 57.06 57.40 57.06 57.40 13.3K
10:01 57.40 57.40 57.40 57.40 0.8K
10:02 57.40 57.56 57.40 57.56 0.7K
10:03 57.41 57.41 57.41 57.41 1.0K
10:04 57.41 57.50 57.41 57.50 1.1K
10:05 57.38 57.38 57.38 57.38 0.1K
10:06 57.38 57.38 57.38 57.38 0.1K
10:07 57.38 57.38 57.38 57.38 0.1K
10:08 57.38 57.50 57.38 57.50 0.2K
10:09 57.50 57.50 57.50 57.50 0.1K
10:10 57.50 57.50 57.50 57.50 0.2K
10:11 57.50 57.50 57.50 57.50 0.1K
10:12 57.50 57.50 57.50 57.50 0.0K
10:13 57.50 57.50 57.50 57.50 0.1K
10:14 57.50 57.99 57.50 57.99 0.1K
10:15 57.99 57.99 57.81 57.81 0.8K
10:16 57.81 57.81 57.81 57.81 1.4K
10:17 57.82 57.82 57.82 57.82 0.7K
10:18 57.82 57.89 57.82 57.89 0.8K
10:19 57.89 57.99 57.89 57.99 0.7K
10:20 57.99 57.99 57.99 57.99 0.9K
10:21 57.99 57.99 57.99 57.99 0.2K
10:22 57.96 57.96 57.96 57.96 0.3K
10:23 57.96 57.96 57.96 57.96 0.1K
10:24 57.96 57.96 57.96 57.96 0.1K
10:25 57.79 57.97 57.79 57.97 19.6K
10:26 58.02 58.02 58.02 58.02 1.1K
10:27 58.02 58.02 58.02 58.02 2.8K
10:28 58.02 58.02 58.02 58.02 0.1K
10:29 58.02 58.02 58.02 58.02 0.0K
10:30 57.91 57.91 57.91 57.91 0.2K
10:31 57.91 57.91 57.91 57.91 0.1K
10:32 58.07 58.07 57.98 57.98 18.8K
10:33 57.98 57.98 57.98 57.98 0.0K
10:34 57.98 57.98 57.98 57.98 0.0K
10:35 57.98 57.99 57.98 57.99 0.4K
10:36 57.99 57.99 57.99 57.99 0.0K
10:37 58.13 58.13 58.13 58.13 1.4K
10:38 58.13 58.13 58.13 58.13 0.1K
10:39 58.13 58.13 58.13 58.13 0.1K
10:40 58.13 58.13 58.13 58.13 0.0K
10:41 57.94 58.07 57.94 58.07 1.9K
10:42 58.03 58.24 58.03 58.24 4.1K
10:43 58.24 58.24 58.24 58.24 0.5K
10:44 58.24 58.24 58.24 58.24 0.2K
10:45 58.24 58.34 58.24 58.34 0.2K
10:46 58.34 58.34 58.34 58.34 0.2K
10:47 58.13 58.13 58.02 58.02 2.1K
10:48 58.02 58.02 58.02 58.02 0.0K
10:49 58.02 58.02 58.02 58.02 0.2K
10:50 58.05 58.16 58.05 58.16 1.4K
10:51 58.16 58.16 57.88 57.88 0.4K
10:52 57.88 58.20 57.88 58.20 1.6K
10:53 58.20 58.31 58.20 58.31 0.3K
10:54 58.26 58.26 58.21 58.21 1.2K
10:55 58.21 58.21 58.21 58.21 0.0K
10:56 58.21 58.21 58.21 58.21 0.3K
10:57 58.21 58.21 58.21 58.21 0.2K
10:58 58.25 58.31 58.25 58.31 0.5K
10:59 58.31 58.31 58.26 58.26 0.4K
11:00 58.26 58.27 58.26 58.27 1.1K
11:01 58.27 58.27 58.27 58.27 0.7K
11:02 58.27 58.27 58.27 58.27 0.9K
11:03 58.27 58.27 58.27 58.27 0.3K
11:04 58.27 58.27 58.27 58.27 0.0K
11:05 58.27 58.27 58.27 58.27 0.6K
11:06 58.27 58.27 58.27 58.27 0.1K
11:07 58.29 58.29 58.27 58.27 0.9K
11:08 58.34 58.37 58.34 58.37 3.5K
11:09 58.37 58.37 58.37 58.37 0.3K
11:10 58.37 58.37 58.37 58.37 0.2K
11:11 58.37 58.37 58.37 58.37 0.2K
11:12 58.37 58.37 58.37 58.37 0.0K
11:13 58.37 58.37 58.37 58.37 0.1K
11:14 58.37 58.39 58.37 58.39 0.4K
11:15 58.39 58.39 58.39 58.39 0.1K
11:16 58.39 58.39 58.39 58.39 0.0K
11:17 58.39 58.58 58.39 58.58 1.3K
11:18 58.55 58.55 58.55 58.55 0.6K
11:19 58.55 58.55 58.55 58.55 0.0K
11:20 58.55 58.55 58.55 58.55 0.0K
11:21 58.55 58.55 58.55 58.55 0.1K
11:22 58.55 58.55 58.55 58.55 0.8K
11:23 58.43 58.43 58.37 58.37 1.1K
11:24 58.37 58.37 58.29 58.29 0.7K
11:25 58.29 58.32 58.29 58.32 0.2K
11:26 58.32 58.32 58.32 58.32 0.6K
11:27 58.32 58.32 58.32 58.32 0.1K
11:28 58.32 58.32 58.32 58.32 0.2K
11:29 58.32 58.32 58.32 58.32 0.0K
11:30 58.32 58.41 58.32 58.41 0.6K
11:31 58.46 58.46 58.46 58.46 0.3K
11:32 58.46 58.46 58.46 58.46 0.0K
11:33 58.46 58.46 58.46 58.46 0.0K
11:34 58.46 58.46 58.46 58.46 0.0K
11:35 58.46 58.46 58.46 58.46 0.2K
11:36 58.46 58.46 58.46 58.46 0.1K
11:37 58.46 58.46 58.46 58.46 0.1K
11:38 58.46 58.46 58.46 58.46 0.3K
11:39 58.46 58.46 58.46 58.46 0.0K
11:40 58.46 58.46 58.46 58.46 0.4K
11:41 58.46 58.52 58.46 58.52 1.0K
11:42 58.52 58.52 58.52 58.52 0.0K
11:43 58.52 58.52 58.52 58.52 0.0K
11:44 58.52 58.52 58.52 58.52 0.3K
11:45 58.52 58.52 58.52 58.52 0.1K
11:46 58.52 58.52 58.52 58.52 0.0K
11:47 58.52 58.59 58.52 58.59 0.7K
11:48 58.59 58.59 58.59 58.59 0.1K
11:49 58.59 58.59 58.59 58.59 0.3K
11:50 58.59 58.59 58.59 58.59 0.2K
11:51 58.59 58.59 58.59 58.59 0.2K
11:52 58.56 58.56 58.56 58.56 1.7K
11:53 58.56 58.59 58.56 58.59 1.0K
11:54 58.59 58.59 58.59 58.59 0.2K
11:55 58.63 58.63 58.63 58.63 0.2K
11:56 58.63 58.63 58.63 58.63 0.0K
11:57 58.63 58.67 58.63 58.67 0.2K
11:58 58.67 58.67 58.59 58.59 0.2K
11:59 58.59 58.59 58.59 58.59 0.0K
12:00 58.59 58.59 58.59 58.59 0.0K
12:01 58.59 58.59 58.59 58.59 0.1K
12:02 58.59 58.59 58.59 58.59 0.3K
12:03 58.66 58.66 58.66 58.66 2.5K
12:04 58.66 58.66 58.66 58.66 0.1K
12:05 58.66 58.66 58.66 58.66 0.2K
12:06 58.66 58.66 58.66 58.66 0.0K
12:07 58.66 58.70 58.66 58.70 2.3K
12:08 58.70 58.70 58.60 58.60 0.2K
12:09 58.60 58.60 58.60 58.60 0.2K
12:10 58.60 58.60 58.60 58.60 0.0K
12:11 58.60 58.60 58.60 58.60 0.1K
12:12 58.60 58.64 58.60 58.64 3.1K
12:13 58.64 58.64 58.64 58.64 0.0K
12:14 58.64 58.64 58.64 58.64 0.0K
12:15 58.64 58.64 58.64 58.64 0.2K
12:16 58.64 58.64 58.52 58.55 1.1K
12:17 58.55 58.55 58.55 58.55 0.2K
12:18 58.55 58.55 58.55 58.55 0.1K
12:19 58.55 58.55 58.55 58.55 0.1K
12:20 58.55 58.55 58.55 58.55 0.1K
12:21 58.51 58.51 58.51 58.51 0.2K
12:22 58.53 58.53 58.53 58.53 0.2K
12:23 58.52 58.52 58.52 58.52 0.3K
12:24 58.52 58.52 58.52 58.52 0.1K
12:25 58.52 58.52 58.52 58.52 0.0K
12:26 58.60 58.60 58.53 58.53 5.8K
12:27 58.53 58.53 58.53 58.53 0.2K
12:28 58.53 58.53 58.53 58.53 0.0K
12:29 58.53 58.53 58.53 58.53 0.0K
12:30 58.43 58.43 58.43 58.43 0.8K
12:31 58.45 58.45 58.45 58.45 0.1K
12:32 58.45 58.45 58.45 58.45 0.3K
12:33 58.50 58.50 58.50 58.50 0.5K
12:34 58.50 58.50 58.50 58.50 0.5K
12:35 58.50 58.50 58.43 58.43 1.8K
12:36 58.43 58.48 58.43 58.48 0.1K
12:37 58.61 58.61 58.60 58.60 3.5K
12:38 58.60 58.60 58.60 58.60 0.0K
12:39 58.60 58.60 58.60 58.60 0.2K
12:40 58.60 58.60 58.57 58.57 9.4K
12:41 58.57 58.58 58.55 58.58 1.3K
12:42 58.58 58.58 58.58 58.58 0.2K
12:43 58.56 58.56 58.56 58.56 0.1K
12:44 58.56 58.62 58.56 58.62 0.5K
12:45 58.62 58.62 58.62 58.62 0.0K
12:46 58.62 58.62 58.62 58.62 0.1K
12:47 58.63 58.63 58.63 58.63 0.8K
12:48 58.63 58.63 58.63 58.63 0.0K
12:49 58.63 58.63 58.63 58.63 0.0K
12:50 58.63 58.63 58.63 58.63 0.0K
12:51 58.63 58.64 58.63 58.64 0.5K
12:52 58.64 58.64 58.64 58.64 0.5K
12:53 58.64 58.64 58.64 58.64 0.4K
12:54 58.64 58.64 58.64 58.64 0.1K
12:55 58.64 58.64 58.64 58.64 0.0K
12:56 58.64 58.64 58.64 58.64 0.1K
12:57 58.64 58.64 58.64 58.64 0.4K
12:58 58.64 58.64 58.64 58.64 0.2K
12:59 58.64 58.64 58.64 58.64 1.1K
13:00 58.54 58.54 58.54 58.54 0.5K
13:01 58.54 58.54 58.54 58.54 0.1K
13:02 58.54 58.54 58.54 58.54 0.1K
13:03 58.54 58.57 58.54 58.57 0.3K
13:04 58.57 58.57 58.52 58.52 0.5K
13:05 58.54 58.57 58.54 58.57 1.6K
13:06 58.57 58.57 58.57 58.57 0.1K
13:07 58.57 58.57 58.51 58.51 0.7K
13:08 58.51 58.51 58.51 58.51 0.1K
13:09 58.51 58.55 58.51 58.55 0.2K
13:10 58.55 58.55 58.52 58.52 0.3K
13:11 58.52 58.54 58.52 58.54 0.2K
13:12 58.54 58.54 58.54 58.54 0.2K
13:13 58.54 58.57 58.54 58.57 2.3K
13:14 58.57 58.57 58.57 58.57 0.1K
13:15 58.57 58.57 58.57 58.57 0.1K
13:16 58.57 58.57 58.57 58.57 0.0K
13:17 58.57 58.57 58.57 58.57 0.4K
13:18 58.57 58.65 58.57 58.65 0.3K
13:19 58.65 58.65 58.65 58.65 0.1K
13:20 58.65 58.65 58.65 58.65 0.1K
13:21 58.65 58.65 58.65 58.65 0.1K
13:22 58.71 58.71 58.71 58.71 0.2K
13:23 58.71 58.71 58.61 58.61 0.3K
13:24 58.61 58.62 58.60 58.60 2.1K
13:25 58.60 58.62 58.60 58.62 0.9K
13:26 58.60 58.65 58.60 58.65 11.6K
13:27 58.65 58.65 58.65 58.65 0.7K
13:28 58.70 58.70 58.70 58.70 0.8K
13:29 58.70 58.70 58.70 58.70 0.0K
13:30 58.70 58.70 58.70 58.70 0.0K
13:31 58.70 58.70 58.70 58.70 0.0K
13:32 58.80 58.80 58.80 58.80 0.7K
13:33 58.80 58.80 58.80 58.80 0.3K
13:34 58.80 58.80 58.80 58.80 0.0K
13:35 58.80 58.80 58.80 58.80 0.1K
13:36 58.80 58.80 58.80 58.80 0.5K
13:37 58.80 58.80 58.80 58.80 0.0K
13:38 58.80 58.98 58.80 58.98 0.7K
13:39 58.98 58.98 58.88 58.88 0.3K
13:40 58.88 58.88 58.88 58.88 0.3K
13:41 58.88 58.88 58.88 58.88 0.1K
13:42 58.88 58.88 58.88 58.88 0.2K
13:43 58.88 58.88 58.88 58.88 0.1K
13:44 58.88 58.88 58.88 58.88 0.1K
13:45 58.88 58.88 58.88 58.88 0.1K
13:46 58.88 58.88 58.88 58.88 0.0K
13:47 58.89 58.89 58.89 58.89 0.2K
13:48 58.89 58.89 58.89 58.89 0.0K
13:49 58.89 58.99 58.89 58.99 0.1K
13:50 58.99 58.99 58.99 58.99 0.3K
13:51 58.99 58.99 58.99 58.99 0.6K
13:52 58.83 58.87 58.83 58.87 2.1K
13:53 58.87 58.87 58.87 58.87 0.1K
13:54 58.87 58.87 58.87 58.87 0.2K
13:55 58.87 58.87 58.87 58.87 0.0K
13:56 58.87 58.88 58.87 58.88 0.1K
13:57 58.88 58.88 58.88 58.88 0.1K
13:58 58.88 58.88 58.88 58.88 0.0K
13:59 58.88 58.88 58.88 58.88 0.0K
14:00 58.89 58.95 58.89 58.95 1.4K
14:01 58.95 58.95 58.95 58.95 0.2K
14:02 58.95 58.95 58.95 58.95 0.1K
14:03 58.95 58.95 58.95 58.95 0.3K
14:04 58.95 58.95 58.95 58.95 0.2K
14:05 58.95 58.96 58.95 58.96 1.0K
14:06 58.96 58.96 58.96 58.96 1.1K
14:07 58.96 58.96 58.96 58.96 0.1K
14:08 58.96 58.96 58.96 58.96 0.0K
14:09 58.96 58.96 58.96 58.96 0.0K
14:10 58.96 58.96 58.96 58.96 0.0K
14:11 58.96 58.96 58.96 58.96 0.1K
14:12 58.96 58.96 58.91 58.91 0.2K
14:13 58.91 58.99 58.91 58.99 1.3K
14:14 58.99 58.99 58.99 58.99 0.0K
14:15 58.99 59.16 58.99 59.16 0.3K
14:16 59.16 59.16 59.16 59.16 0.1K
14:17 59.16 59.16 59.16 59.16 0.1K
14:18 59.16 59.16 59.07 59.07 0.2K
14:19 59.04 59.09 59.04 59.09 2.5K
14:20 59.09 59.09 59.07 59.07 0.2K
14:21 59.07 59.07 59.07 59.07 0.1K
14:22 59.07 59.10 59.07 59.09 1.1K
14:23 59.09 59.09 59.09 59.09 0.2K
14:24 59.09 59.09 59.09 59.09 0.0K
14:25 59.09 59.09 59.09 59.09 0.2K
14:26 59.09 59.09 59.09 59.09 0.0K
14:27 59.09 59.09 59.09 59.09 0.0K
14:28 59.09 59.09 59.09 59.09 0.3K
14:29 59.09 59.09 59.01 59.01 0.5K
14:30 59.01 59.06 59.01 59.06 0.5K
14:31 59.06 59.06 59.06 59.06 0.2K
14:32 59.06 59.06 59.06 59.06 0.1K
14:33 59.06 59.06 59.06 59.06 0.0K
14:34 59.06 59.06 59.06 59.06 0.5K
14:35 59.06 59.10 59.06 59.10 0.8K
14:36 59.10 59.10 59.10 59.10 0.1K
14:37 59.10 59.10 59.10 59.10 0.1K
14:38 59.10 59.10 59.08 59.08 0.3K
14:39 59.08 59.08 59.08 59.08 0.0K
14:40 59.08 59.08 59.03 59.03 1.3K
14:41 59.03 59.03 59.03 59.03 0.7K
14:42 59.03 59.03 59.03 59.03 0.1K
14:43 59.03 59.03 59.03 59.03 0.1K
14:44 59.03 59.03 59.03 59.03 0.0K
14:45 59.03 59.03 59.03 59.03 0.1K
14:46 59.03 59.03 59.00 59.00 0.3K
14:47 59.00 59.00 59.00 59.00 0.3K
14:48 59.00 59.00 59.00 59.00 0.1K
14:49 59.00 59.00 58.95 58.95 0.6K
14:50 58.95 58.95 58.95 58.95 0.0K
14:51 58.95 58.99 58.95 58.99 1.3K
14:52 58.99 58.99 58.99 58.99 0.3K
14:53 58.99 59.06 58.99 59.06 0.4K
14:54 59.06 59.06 59.06 59.06 0.4K
14:55 59.06 59.06 59.06 59.06 0.7K
14:56 59.06 59.06 58.96 58.96 0.6K
14:57 58.96 58.96 58.96 58.96 0.1K
14:58 58.96 58.96 58.96 58.96 0.1K
14:59 58.96 58.96 58.96 58.96 0.0K
15:00 58.96 59.05 58.96 59.05 1.0K
15:01 59.05 59.05 59.05 59.05 0.3K
15:02 59.05 59.05 59.05 59.05 0.1K
15:03 59.05 59.05 59.05 59.05 0.0K
15:04 59.05 59.05 59.05 59.05 0.2K
15:05 59.05 59.05 59.05 59.05 0.1K
15:06 59.05 59.05 59.05 59.05 0.1K
15:07 59.05 59.05 58.98 58.98 2.1K
15:08 58.92 58.92 58.92 58.92 0.2K
15:09 58.95 58.95 58.95 58.95 0.2K
15:10 58.95 58.95 58.91 58.91 0.8K
15:11 58.91 58.91 58.91 58.91 0.3K
15:12 58.87 58.87 58.85 58.85 2.4K
15:13 58.85 58.85 58.85 58.85 0.1K
15:14 58.85 58.87 58.85 58.87 0.2K
15:15 58.87 58.87 58.87 58.87 0.1K
15:16 58.87 58.91 58.87 58.91 1.2K
15:17 58.91 58.91 58.91 58.91 0.2K
15:18 58.91 58.91 58.91 58.91 0.1K
15:19 58.91 58.92 58.91 58.92 1.4K
15:20 58.92 58.92 58.92 58.92 0.2K
15:21 58.92 58.92 58.92 58.92 0.0K
15:22 58.92 58.92 58.92 58.92 0.3K
15:23 58.92 58.92 58.91 58.91 1.0K
15:24 58.91 58.91 58.91 58.91 0.7K
15:25 58.91 58.91 58.91 58.91 0.2K
15:26 58.91 58.91 58.91 58.91 0.3K
15:27 58.91 58.91 58.91 58.91 0.3K
15:28 58.91 58.95 58.91 58.95 1.7K
15:29 58.95 58.95 58.95 58.95 0.4K
15:30 58.95 58.98 58.95 58.98 1.7K
15:31 58.98 59.01 58.98 59.01 0.2K
15:32 59.01 59.01 58.96 58.96 1.8K
15:33 58.96 58.96 58.96 58.96 0.3K
15:34 58.96 58.96 58.91 58.92 1.1K
15:35 58.92 58.92 58.92 58.92 1.0K
15:36 58.92 58.92 58.92 58.92 0.1K
15:37 58.92 58.92 58.92 58.92 0.6K
15:38 58.92 58.96 58.92 58.96 2.3K
15:39 58.96 58.96 58.96 58.96 0.5K
15:40 58.96 59.14 58.96 59.08 4.4K
15:41 59.08 59.08 59.03 59.03 2.6K
15:42 59.03 59.06 59.02 59.06 1.2K
15:43 59.06 59.06 59.06 59.06 0.5K
15:44 59.08 59.11 59.08 59.11 0.9K
15:45 59.11 59.11 59.04 59.04 1.5K
15:46 59.07 59.07 59.02 59.02 2.8K
15:47 59.02 59.02 59.02 59.02 1.5K
15:48 59.02 59.09 59.02 59.09 3.5K
15:49 59.09 59.09 59.03 59.03 3.8K
15:50 59.03 59.03 59.03 59.03 0.4K
15:51 59.03 59.09 58.99 58.99 3.6K
15:52 58.99 59.04 58.98 59.04 3.0K
15:53 59.01 59.12 59.01 59.10 4.4K
15:54 59.10 59.10 59.09 59.09 0.8K
15:55 59.07 59.09 59.07 59.09 4.0K
15:56 59.10 59.10 59.09 59.09 3.4K
15:57 59.04 59.09 59.04 59.09 7.5K
15:58 59.16 59.20 59.16 59.16 9.4K
15:59 59.16 59.16 59.09 59.11 6.7K
16:00 59.10 59.10 59.04 59.04 59.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available