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
09:30 55.41 55.41 55.41 55.41 9.4K
09:31 54.86 54.86 54.86 54.86 0.6K
09:32 54.86 54.86 54.86 54.86 0.2K
09:33 54.94 54.94 54.50 54.50 1.5K
09:34 54.52 54.52 54.52 54.52 0.8K
09:35 54.95 54.95 54.47 54.47 0.6K
09:36 54.52 54.97 54.47 54.47 0.6K
09:37 54.47 54.47 54.47 54.47 0.3K
09:38 54.99 54.99 54.83 54.83 1.3K
09:39 54.81 54.83 54.81 54.83 0.9K
09:40 54.81 54.83 54.81 54.83 0.7K
09:41 54.83 54.83 54.83 54.83 0.0K
09:42 54.80 54.80 54.58 54.58 2.7K
09:43 54.90 54.90 54.90 54.90 5.2K
09:44 54.89 54.89 54.89 54.89 0.1K
09:45 54.71 54.83 54.71 54.83 3.1K
09:46 54.83 54.83 54.83 54.83 0.5K
09:47 54.83 54.83 54.83 54.83 0.4K
09:48 54.64 54.64 54.64 54.64 0.2K
09:49 54.83 54.83 54.64 54.64 0.1K
09:50 54.84 54.84 54.58 54.58 1.0K
09:51 54.84 54.84 54.58 54.58 0.9K
09:52 54.88 54.88 54.88 54.88 0.2K
09:53 55.10 55.10 55.10 55.10 2.4K
09:54 55.10 55.10 55.10 55.10 2.2K
09:55 55.10 55.10 55.10 55.10 0.0K
09:56 55.10 55.10 55.10 55.10 0.0K
09:57 55.10 55.10 55.10 55.10 0.1K
09:58 55.10 55.10 55.10 55.10 0.0K
09:59 55.10 55.10 55.10 55.10 0.1K
10:00 55.10 55.10 55.10 55.10 0.0K
10:01 55.00 55.16 55.00 55.16 1.9K
10:02 54.99 54.99 54.99 54.99 2.7K
10:03 54.99 54.99 54.99 54.99 2.6K
10:04 54.99 54.99 54.99 54.99 0.0K
10:05 55.10 55.18 55.10 55.10 4.9K
10:06 55.10 55.10 55.10 55.10 0.7K
10:07 55.18 55.18 55.18 55.18 1.2K
10:08 55.23 55.23 55.23 55.23 0.8K
10:09 55.21 55.21 55.21 55.21 0.4K
10:10 55.21 55.21 55.21 55.21 0.5K
10:11 55.21 55.22 55.21 55.22 0.5K
10:12 55.30 55.30 55.20 55.20 3.4K
10:13 55.13 55.19 55.13 55.19 1.4K
10:14 55.19 55.19 55.19 55.19 0.3K
10:15 55.19 55.19 55.00 55.00 4.9K
10:16 55.09 55.09 55.09 55.09 0.2K
10:17 55.08 55.08 55.04 55.04 3.0K
10:18 55.04 55.08 55.04 55.08 3.1K
10:19 55.04 55.08 55.04 55.08 2.5K
10:20 55.08 55.08 55.08 55.08 0.0K
10:21 55.08 55.08 55.08 55.08 0.1K
10:22 55.00 55.00 55.00 55.00 0.2K
10:23 54.99 55.00 54.99 55.00 3.1K
10:24 55.00 55.00 54.99 54.99 1.9K
10:25 54.99 55.03 54.99 55.03 1.0K
10:26 54.99 55.00 54.89 55.00 1.5K
10:27 55.00 55.10 55.00 55.10 1.8K
10:28 55.13 55.13 55.13 55.13 0.1K
10:29 55.13 55.13 55.13 55.13 0.1K
10:30 55.15 55.15 55.15 55.15 0.3K
10:31 55.17 55.17 55.14 55.14 0.9K
10:32 55.14 55.14 55.14 55.14 0.7K
10:33 55.14 55.14 55.14 55.14 0.1K
10:34 55.13 55.13 55.13 55.13 0.3K
10:35 55.13 55.13 55.13 55.13 0.3K
10:36 55.13 55.23 55.13 55.23 2.9K
10:37 55.28 55.28 55.28 55.28 1.1K
10:38 55.23 55.28 55.23 55.28 0.3K
10:39 55.28 55.28 55.28 55.28 0.0K
10:40 55.28 55.28 55.28 55.28 0.0K
10:41 55.28 55.28 55.28 55.28 0.1K
10:42 55.09 55.18 55.09 55.18 1.1K
10:43 55.09 55.09 55.09 55.09 0.5K
10:44 55.18 55.18 55.09 55.09 0.6K
10:45 55.17 55.17 55.15 55.15 1.6K
10:46 55.09 55.17 55.09 55.15 0.5K
10:47 55.15 55.15 55.15 55.15 0.2K
10:48 55.15 55.15 55.15 55.15 0.1K
10:49 55.24 55.24 55.24 55.24 1.2K
10:50 55.24 55.24 55.24 55.24 1.8K
10:51 55.24 55.24 55.24 55.24 1.5K
10:52 55.24 55.24 55.24 55.24 0.1K
10:53 55.24 55.24 55.24 55.24 0.0K
10:54 55.16 55.16 55.15 55.15 0.4K
10:55 55.20 55.20 55.20 55.20 1.8K
10:56 55.29 55.32 55.29 55.32 1.1K
10:57 55.31 55.32 55.31 55.32 0.8K
10:58 55.26 55.26 55.26 55.26 1.2K
10:59 55.32 55.32 55.26 55.26 0.4K
11:00 55.26 55.26 55.26 55.26 0.3K
11:01 55.26 55.26 55.26 55.26 0.0K
11:02 55.26 55.26 55.26 55.26 0.1K
11:03 55.26 55.26 55.26 55.26 0.0K
11:04 55.26 55.26 55.26 55.26 0.2K
11:05 55.13 55.18 55.13 55.18 2.2K
11:06 55.26 55.26 55.18 55.18 2.2K
11:07 55.17 55.17 55.07 55.07 1.8K
11:08 55.05 55.05 55.05 55.05 0.7K
11:09 55.07 55.07 55.05 55.05 0.8K
11:10 55.12 55.12 55.12 55.12 0.2K
11:11 55.03 55.03 55.03 55.03 0.8K
11:12 54.99 54.99 54.98 54.98 0.9K
11:13 54.95 54.95 54.95 54.95 1.3K
11:14 54.98 54.98 54.95 54.95 1.0K
11:15 54.95 54.95 54.95 54.95 0.6K
11:16 54.95 54.95 54.95 54.95 0.1K
11:17 54.95 54.95 54.95 54.95 0.0K
11:18 54.84 54.84 54.84 54.84 1.7K
11:19 54.84 54.84 54.84 54.84 1.7K
11:20 54.83 54.83 54.83 54.83 0.6K
11:21 54.74 54.74 54.70 54.70 1.9K
11:22 54.66 54.66 54.66 54.66 2.0K
11:23 54.66 54.66 54.66 54.66 0.2K
11:24 54.48 54.48 54.35 54.36 6.5K
11:25 54.35 54.36 54.35 54.36 2.3K
11:26 54.40 54.40 54.40 54.40 2.8K
11:27 54.40 54.40 54.40 54.40 0.1K
11:28 54.40 54.40 54.40 54.40 0.0K
11:29 54.40 54.40 54.40 54.40 0.2K
11:30 54.40 54.40 54.40 54.40 0.6K
11:31 54.40 54.40 54.40 54.40 0.8K
11:32 54.25 54.25 54.25 54.25 0.5K
11:33 54.24 54.24 54.24 54.24 2.0K
11:34 54.24 54.24 54.24 54.24 2.0K
11:35 54.16 54.16 54.16 54.16 3.1K
11:36 54.24 54.24 54.16 54.16 0.8K
11:37 54.04 54.04 54.04 54.04 2.0K
11:38 54.05 54.05 54.05 54.05 0.5K
11:39 54.04 54.05 54.04 54.05 0.7K
11:40 54.05 54.05 54.05 54.05 0.2K
11:41 54.05 54.05 53.99 54.03 3.8K
11:42 53.99 54.03 53.99 54.03 3.3K
11:43 54.03 54.03 54.03 54.03 0.1K
11:44 54.03 54.03 54.03 54.03 0.0K
11:45 54.03 54.03 54.03 54.03 0.0K
11:46 54.03 54.03 54.03 54.03 0.1K
11:47 54.03 54.03 54.03 54.03 0.0K
11:48 54.00 54.00 54.00 54.00 1.2K
11:49 54.09 54.09 54.09 54.09 1.0K
11:50 54.10 54.10 54.10 54.10 2.2K
11:51 54.09 54.10 54.09 54.10 1.0K
11:52 54.10 54.10 54.10 54.10 0.5K
11:53 54.08 54.08 54.03 54.03 1.0K
11:54 54.08 54.08 54.08 54.08 0.3K
11:55 54.02 54.04 54.02 54.04 0.3K
11:56 54.03 54.04 54.02 54.04 0.3K
11:57 54.04 54.04 54.04 54.04 0.6K
11:58 54.09 54.09 54.09 54.09 0.5K
11:59 54.04 54.09 54.04 54.09 0.4K
12:00 54.05 54.05 54.05 54.05 2.2K
12:01 54.11 54.21 54.11 54.21 4.9K
12:02 54.11 54.21 54.11 54.21 4.4K
12:03 54.21 54.21 54.21 54.21 0.2K
12:04 54.21 54.21 54.21 54.21 0.1K
12:05 54.21 54.21 54.21 54.21 0.1K
12:06 54.21 54.21 54.21 54.21 0.2K
12:07 54.11 54.11 54.08 54.08 1.2K
12:08 54.07 54.07 54.07 54.07 0.8K
12:09 54.16 54.16 54.09 54.09 0.7K
12:10 54.19 54.19 54.19 54.19 1.0K
12:11 54.09 54.19 54.09 54.19 0.9K
12:12 54.19 54.19 54.19 54.19 0.1K
12:13 54.23 54.23 54.23 54.23 11.5K
12:14 54.19 54.23 54.19 54.23 0.6K
12:15 54.29 54.29 54.29 54.29 0.2K
12:16 54.30 54.30 54.25 54.25 0.8K
12:17 54.22 54.22 54.15 54.15 2.7K
12:18 54.22 54.22 54.15 54.15 1.9K
12:19 54.15 54.15 54.15 54.15 0.1K
12:20 54.16 54.16 54.16 54.16 2.5K
12:21 54.15 54.16 54.15 54.16 1.7K
12:22 54.16 54.16 54.16 54.16 0.1K
12:23 54.16 54.16 54.16 54.16 0.1K
12:24 53.97 53.97 53.95 53.95 1.1K
12:25 53.95 53.95 53.95 53.95 0.8K
12:26 53.95 53.95 53.95 53.95 0.4K
12:27 54.12 54.12 54.12 54.12 1.4K
12:28 54.07 54.12 54.07 54.12 0.9K
12:29 54.12 54.12 54.12 54.12 0.3K
12:30 54.12 54.12 54.12 54.12 0.0K
12:31 54.05 54.05 54.05 54.05 1.0K
12:32 54.12 54.12 54.09 54.09 1.0K
12:33 54.09 54.09 54.09 54.09 0.7K
12:34 54.09 54.09 54.09 54.09 0.6K
12:35 54.09 54.09 54.09 54.09 0.0K
12:36 54.09 54.09 54.09 54.09 0.0K
12:37 54.15 54.15 54.15 54.15 0.2K
12:38 54.15 54.15 54.15 54.15 0.1K
12:39 54.14 54.14 54.14 54.14 1.9K
12:40 54.15 54.15 54.14 54.14 0.4K
12:41 54.14 54.14 54.14 54.14 1.3K
12:42 54.14 54.14 54.14 54.14 0.0K
12:43 53.94 53.94 53.94 53.94 1.0K
12:44 53.93 53.93 53.93 53.93 0.2K
12:45 53.96 53.96 53.96 53.96 0.6K
12:46 53.93 53.96 53.93 53.96 0.6K
12:47 53.93 53.93 53.93 53.93 1.8K
12:48 53.96 53.96 53.93 53.93 1.7K
12:49 53.93 53.93 53.93 53.93 0.1K
12:50 53.91 53.93 53.91 53.93 1.0K
12:51 53.93 53.93 53.93 53.93 1.0K
12:52 53.93 53.93 53.93 53.93 0.1K
12:53 53.98 53.98 53.98 53.98 1.6K
12:54 53.98 53.98 53.98 53.98 1.5K
12:55 54.02 54.02 54.02 54.02 0.5K
12:56 53.98 54.02 53.98 54.02 0.2K
12:57 54.02 54.02 54.02 54.02 0.1K
12:58 54.02 54.02 54.02 54.02 0.0K
12:59 54.02 54.02 54.02 54.02 0.1K
13:00 54.02 54.02 54.02 54.02 0.1K
13:01 53.92 54.00 53.92 54.00 1.6K
13:02 54.08 54.12 54.08 54.12 0.9K
13:03 54.12 54.12 54.12 54.12 0.1K
13:04 54.20 54.20 54.09 54.09 0.3K
13:05 54.08 54.08 54.06 54.06 0.6K
13:06 54.12 54.12 54.10 54.10 2.8K
13:07 54.06 54.12 54.06 54.10 2.2K
13:08 54.08 54.08 54.05 54.05 1.5K
13:09 54.10 54.10 54.05 54.05 2.0K
13:10 54.07 54.07 54.07 54.07 0.1K
13:11 54.04 54.04 54.04 54.04 0.2K
13:12 54.08 54.11 54.08 54.11 0.8K
13:13 54.11 54.11 54.11 54.11 0.5K
13:14 54.11 54.11 54.11 54.11 0.9K
13:15 54.11 54.11 54.11 54.11 0.2K
13:16 54.11 54.11 54.11 54.11 0.0K
13:17 54.11 54.11 54.11 54.11 0.0K
13:18 54.11 54.11 54.11 54.11 0.1K
13:19 54.11 54.11 54.11 54.11 0.2K
13:20 54.12 54.12 54.12 54.12 1.1K
13:21 54.11 54.12 54.11 54.12 0.2K
13:22 54.09 54.09 54.03 54.03 1.2K
13:23 54.00 54.00 54.00 54.00 0.8K
13:24 54.03 54.03 54.00 54.00 0.7K
13:25 54.00 54.00 54.00 54.00 0.1K
13:26 54.00 54.00 54.00 54.00 0.3K
13:27 53.96 53.96 53.96 53.96 0.3K
13:28 53.91 53.91 53.91 53.91 0.6K
13:29 53.94 53.94 53.94 53.94 1.5K
13:30 53.94 53.94 53.94 53.94 1.4K
13:31 53.94 53.94 53.94 53.94 0.7K
13:32 53.93 53.93 53.93 53.93 1.8K
13:33 53.94 53.94 53.93 53.93 1.3K
13:34 53.93 53.93 53.93 53.93 0.3K
13:35 53.93 53.93 53.93 53.93 0.0K
13:36 53.93 53.93 53.93 53.93 0.1K
13:37 53.93 53.93 53.93 53.93 0.6K
13:38 53.79 53.79 53.79 53.79 0.9K
13:39 53.78 53.82 53.78 53.82 3.6K
13:40 53.79 53.82 53.78 53.82 4.1K
13:41 53.75 53.75 53.75 53.75 0.7K
13:42 53.75 53.75 53.75 53.75 0.3K
13:43 53.75 53.75 53.75 53.75 0.1K
13:44 53.75 53.75 53.75 53.75 0.0K
13:45 53.75 53.75 53.75 53.75 0.3K
13:46 53.78 53.81 53.75 53.75 4.4K
13:47 53.94 53.94 53.94 53.94 1.4K
13:48 53.87 53.98 53.87 53.98 0.9K
13:49 53.94 53.98 53.87 53.98 0.7K
13:50 53.99 53.99 53.99 53.99 0.4K
13:51 53.98 54.03 53.98 54.03 1.2K
13:52 53.98 54.03 53.98 54.03 1.2K
13:53 54.08 54.08 54.05 54.05 1.6K
13:54 54.08 54.08 54.05 54.05 1.6K
13:55 54.06 54.06 54.06 54.06 0.7K
13:56 54.06 54.06 54.06 54.06 0.8K
13:57 54.06 54.06 54.06 54.06 0.2K
13:58 54.06 54.06 54.06 54.06 0.0K
13:59 54.06 54.06 54.06 54.06 0.1K
14:00 54.06 54.06 54.06 54.06 0.0K
14:01 54.06 54.06 54.06 54.06 0.1K
14:02 54.19 54.19 54.19 54.19 3.0K
14:03 54.14 54.14 54.10 54.10 1.9K
14:04 54.07 54.17 54.07 54.17 3.3K
14:05 54.10 54.17 54.07 54.17 3.2K
14:06 54.18 54.18 54.18 54.18 0.5K
14:07 54.18 54.18 54.18 54.18 0.4K
14:08 54.18 54.18 54.18 54.18 0.0K
14:09 54.17 54.17 54.17 54.17 0.3K
14:10 54.18 54.18 54.17 54.17 0.2K
14:11 54.17 54.17 54.17 54.17 0.0K
14:12 54.17 54.17 54.17 54.17 0.0K
14:13 54.17 54.17 54.16 54.16 2.2K
14:14 54.16 54.16 54.16 54.16 2.0K
14:15 54.16 54.16 54.16 54.16 0.0K
14:16 54.16 54.16 54.16 54.16 0.0K
14:17 54.16 54.16 54.16 54.16 0.0K
14:18 54.17 54.17 54.17 54.17 2.2K
14:19 54.16 54.17 54.16 54.17 1.8K
14:20 54.17 54.17 54.17 54.17 0.1K
14:21 54.17 54.17 54.17 54.17 0.1K
14:22 54.17 54.31 54.17 54.31 6.2K
14:23 54.25 54.25 54.25 54.25 0.8K
14:24 54.31 54.31 54.25 54.25 0.8K
14:25 54.31 54.31 54.18 54.18 0.3K
14:26 54.30 54.30 54.27 54.27 1.1K
14:27 54.26 54.26 54.24 54.24 2.1K
14:28 54.27 54.27 54.24 54.24 1.7K
14:29 54.24 54.24 54.24 54.24 0.1K
14:30 54.36 54.36 54.36 54.36 0.6K
14:31 54.24 54.36 54.24 54.36 0.5K
14:32 54.36 54.36 54.36 54.36 0.1K
14:33 54.36 54.36 54.36 54.36 0.1K
14:34 54.36 54.36 54.36 54.36 0.0K
14:35 54.41 54.41 54.41 54.41 0.2K
14:36 54.40 54.40 54.40 54.40 0.4K
14:37 54.40 54.40 54.31 54.31 2.7K
14:38 54.54 54.54 54.54 54.54 2.3K
14:39 54.54 54.54 54.54 54.54 1.8K
14:40 54.54 54.54 54.54 54.54 0.2K
14:41 54.54 54.54 54.54 54.54 0.0K
14:42 54.55 54.55 54.55 54.55 3.8K
14:43 54.55 54.55 54.55 54.55 1.2K
14:44 54.55 54.55 54.55 54.55 1.0K
14:45 54.55 54.55 54.55 54.55 0.0K
14:46 54.55 54.55 54.55 54.55 0.0K
14:47 54.55 54.55 54.55 54.55 0.0K
14:48 54.63 54.63 54.63 54.63 0.3K
14:49 54.55 54.63 54.55 54.63 0.2K
14:50 54.63 54.63 54.63 54.63 0.0K
14:51 54.63 54.63 54.63 54.63 0.0K
14:52 54.63 54.63 54.63 54.63 0.0K
14:53 54.63 54.63 54.63 54.63 0.1K
14:54 54.58 54.61 54.58 54.61 1.9K
14:55 54.60 54.60 54.60 54.60 0.9K
14:56 54.64 54.66 54.64 54.66 0.5K
14:57 54.64 54.66 54.64 54.66 0.2K
14:58 54.65 54.65 54.65 54.65 4.8K
14:59 54.70 54.70 54.70 54.70 0.9K
15:00 54.76 54.76 54.76 54.76 1.3K
15:01 54.70 54.76 54.70 54.76 0.4K
15:02 54.76 54.76 54.76 54.76 0.0K
15:03 54.76 54.76 54.76 54.76 0.2K
15:04 54.76 54.76 54.76 54.76 0.3K
15:05 54.67 54.67 54.67 54.67 1.7K
15:06 54.64 54.64 54.64 54.64 1.3K
15:07 54.56 54.56 54.56 54.56 1.3K
15:08 54.53 54.57 54.53 54.53 1.5K
15:09 54.56 54.57 54.53 54.53 2.2K
15:10 54.53 54.53 54.53 54.53 1.2K
15:11 54.53 54.53 54.53 54.53 1.2K
15:12 54.53 54.53 54.53 54.53 0.0K
15:13 54.55 54.55 54.55 54.55 0.5K
15:14 54.53 54.55 54.53 54.55 0.3K
15:15 54.66 54.66 54.60 54.60 3.5K
15:16 54.55 54.66 54.55 54.60 2.1K
15:17 54.60 54.60 54.60 54.60 0.2K
15:18 54.60 54.60 54.60 54.60 0.6K
15:19 54.60 54.60 54.60 54.60 0.0K
15:20 54.60 54.60 54.60 54.60 0.1K
15:21 54.68 54.68 54.68 54.68 0.3K
15:22 54.64 54.64 54.64 54.64 4.1K
15:23 54.67 54.67 54.67 54.67 0.2K
15:24 54.64 54.67 54.64 54.67 0.8K
15:25 54.64 54.69 54.64 54.69 2.2K
15:26 54.68 54.68 54.68 54.68 0.3K
15:27 54.69 54.69 54.68 54.68 0.2K
15:28 54.72 54.73 54.72 54.73 0.6K
15:29 54.68 54.73 54.68 54.73 0.6K
15:30 54.77 54.77 54.77 54.77 0.7K
15:31 54.81 54.81 54.81 54.81 0.5K
15:32 54.79 54.83 54.79 54.83 3.7K
15:33 54.77 54.77 54.77 54.77 0.7K
15:34 54.83 54.83 54.77 54.77 0.9K
15:35 54.76 54.76 54.76 54.76 1.2K
15:36 54.77 54.77 54.76 54.76 0.8K
15:37 54.76 54.76 54.76 54.76 0.1K
15:38 54.76 54.76 54.76 54.76 0.3K
15:39 54.74 54.74 54.65 54.67 24.0K
15:40 54.64 54.64 54.64 54.64 0.9K
15:41 54.63 54.69 54.63 54.64 1.7K
15:42 54.64 54.69 54.63 54.64 1.0K
15:43 54.64 54.66 54.64 54.66 3.5K
15:44 54.69 54.70 54.66 54.70 3.9K
15:45 54.67 54.67 54.58 54.58 6.9K
15:46 54.70 54.70 54.67 54.67 1.3K
15:47 54.48 54.51 54.48 54.51 2.0K
15:48 54.50 54.50 54.50 54.50 0.6K
15:49 54.50 54.50 54.50 54.50 0.8K
15:50 54.41 54.50 54.41 54.50 3.9K
15:51 54.50 54.52 54.50 54.52 2.4K
15:52 54.58 54.58 54.58 54.58 4.3K
15:53 54.59 54.60 54.58 54.58 1.1K
15:54 54.58 54.61 54.56 54.61 6.0K
15:55 54.61 54.65 54.61 54.65 9.3K
15:56 54.77 54.77 54.77 54.77 0.7K
15:57 54.77 54.78 54.70 54.73 5.9K
15:58 54.75 54.82 54.75 54.82 6.4K
15:59 54.79 54.97 54.79 54.97 106.5K
16:00 54.79 54.97 54.79 54.97 106.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available