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 53.75 53.75 53.75 53.75 6.9K
09:38 54.33 54.33 53.60 53.60 1.3K
09:44 54.10 54.10 54.10 54.10 3.3K
09:47 54.41 54.41 54.41 54.41 0.3K
09:48 53.74 53.74 53.74 53.74 0.7K
09:50 54.09 54.09 54.09 54.09 1.4K
09:53 54.00 54.00 54.00 54.00 1.1K
09:59 53.98 53.98 53.98 53.98 0.3K
10:01 53.98 53.98 53.98 53.98 0.4K
10:02 54.18 54.38 54.18 54.38 0.7K
10:03 54.20 54.20 54.10 54.10 2.1K
10:07 54.42 54.42 54.42 54.42 0.9K
10:08 54.46 54.46 54.46 54.46 1.6K
10:09 54.46 54.46 54.46 54.46 0.8K
10:10 54.56 54.56 54.56 54.56 0.9K
10:13 54.52 54.52 54.52 54.52 1.4K
10:18 54.65 54.65 54.47 54.61 0.4K
10:19 54.56 54.56 54.52 54.55 1.6K
10:20 54.54 54.54 54.54 54.54 0.2K
10:21 54.51 54.56 54.50 54.56 1.6K
10:22 54.68 54.68 54.68 54.68 0.5K
10:24 54.69 54.69 54.69 54.69 0.3K
10:25 54.55 54.69 54.55 54.69 0.5K
10:26 54.69 54.69 54.69 54.69 0.3K
10:27 54.56 54.58 54.56 54.58 2.5K
10:38 54.76 54.76 54.76 54.76 0.3K
10:39 54.83 54.83 54.83 54.83 0.2K
10:40 54.84 54.89 54.81 54.81 0.4K
10:42 54.81 54.81 54.81 54.81 0.6K
10:43 54.71 54.71 54.71 54.71 1.8K
10:45 54.68 54.68 54.68 54.68 0.6K
10:46 54.69 54.69 54.69 54.69 0.3K
10:47 54.74 54.74 54.74 54.74 0.4K
10:48 54.71 54.71 54.71 54.71 0.6K
10:50 54.69 54.69 54.69 54.69 1.2K
10:52 54.93 54.93 54.93 54.93 0.4K
10:55 54.88 54.88 54.88 54.88 3.5K
10:56 55.09 55.09 55.09 55.09 0.7K
10:58 54.95 54.95 54.95 54.95 0.3K
10:59 54.95 54.95 54.95 54.95 0.2K
11:00 54.88 54.88 54.88 54.88 1.6K
11:03 54.86 54.86 54.86 54.86 0.9K
11:05 54.83 54.84 54.83 54.84 1.9K
11:10 54.92 54.92 54.85 54.85 1.5K
11:11 54.84 54.84 54.84 54.84 1.9K
11:12 54.84 54.84 54.84 54.84 1.8K
11:13 54.84 54.84 54.84 54.84 0.6K
11:14 54.85 54.85 54.85 54.85 0.9K
11:18 54.86 54.86 54.79 54.83 3.0K
11:20 54.77 54.77 54.64 54.64 1.6K
11:21 54.62 54.62 54.62 54.62 0.7K
11:22 54.65 54.65 54.65 54.65 0.7K
11:23 54.62 54.62 54.62 54.62 0.7K
11:24 54.61 54.63 54.61 54.63 0.8K
11:25 54.59 54.59 54.59 54.59 0.3K
11:26 54.61 54.61 54.61 54.61 0.4K
11:28 54.61 54.61 54.56 54.56 0.9K
11:32 54.75 54.75 54.75 54.75 0.2K
11:34 54.76 54.76 54.76 54.76 0.5K
11:37 54.78 54.78 54.78 54.78 0.6K
11:45 54.79 54.86 54.79 54.86 1.1K
11:55 54.87 54.87 54.87 54.87 0.6K
11:57 54.94 54.94 54.94 54.94 0.9K
11:59 55.00 55.00 55.00 55.00 6.8K
12:02 55.10 55.10 55.10 55.10 1.6K
12:03 55.12 55.12 55.12 55.12 2.9K
12:04 55.09 55.11 55.09 55.09 1.1K
12:05 55.09 55.09 55.09 55.09 3.8K
12:07 55.19 55.19 55.19 55.19 0.9K
12:08 55.15 55.15 55.15 55.15 0.7K
12:11 55.15 55.24 55.15 55.15 1.7K
12:12 55.24 55.24 55.24 55.24 0.3K
12:13 55.24 55.24 55.24 55.24 0.2K
12:14 55.15 55.25 55.15 55.25 1.2K
12:15 55.26 55.26 55.26 55.26 0.1K
12:16 55.26 55.26 55.16 55.16 0.5K
12:17 55.26 55.26 55.26 55.26 0.1K
12:18 55.26 55.26 55.26 55.26 0.2K
12:19 55.26 55.26 55.26 55.26 0.4K
12:20 55.29 55.29 55.29 55.29 0.2K
12:21 55.28 55.28 55.28 55.28 0.3K
12:22 55.29 55.29 55.29 55.29 0.4K
12:24 55.31 55.31 55.25 55.25 0.7K
12:25 55.22 55.22 55.21 55.21 3.1K
12:26 55.21 55.22 55.13 55.21 5.0K
12:27 55.21 55.21 55.21 55.21 0.8K
12:30 55.25 55.25 55.25 55.25 0.3K
12:32 55.28 55.28 55.28 55.28 0.2K
12:33 55.28 55.37 55.28 55.37 0.7K
12:34 55.40 55.40 55.40 55.40 0.2K
12:36 55.40 55.40 55.31 55.31 0.7K
12:38 55.38 55.38 55.31 55.31 0.6K
12:40 55.17 55.17 55.17 55.17 3.1K
12:42 55.24 55.24 55.24 55.24 0.9K
12:43 55.18 55.18 55.18 55.18 2.9K
12:45 55.17 55.17 55.17 55.17 0.3K
12:48 55.17 55.17 55.17 55.17 0.2K
12:50 55.12 55.12 55.12 55.12 0.7K
12:51 55.16 55.25 55.16 55.25 2.6K
12:55 55.33 55.33 55.33 55.33 0.7K
12:56 55.35 55.35 55.35 55.35 1.5K
12:58 55.31 55.31 55.31 55.31 0.8K
12:59 55.28 55.28 55.28 55.28 0.3K
13:03 55.23 55.23 55.23 55.23 2.3K
13:04 55.22 55.22 55.19 55.19 0.9K
13:06 55.21 55.21 55.21 55.21 0.6K
13:07 55.21 55.21 55.21 55.21 0.3K
13:10 55.21 55.21 55.17 55.21 0.7K
13:11 55.17 55.17 55.16 55.16 1.4K
13:13 55.16 55.16 55.16 55.16 0.3K
13:14 55.16 55.16 55.15 55.15 0.4K
13:15 55.13 55.13 55.13 55.13 0.7K
13:16 55.12 55.12 55.12 55.12 0.4K
13:17 55.12 55.17 55.12 55.17 0.9K
13:19 55.15 55.15 55.14 55.14 0.9K
13:21 55.17 55.17 55.17 55.17 7.9K
13:22 55.15 55.15 55.15 55.15 1.2K
13:23 55.09 55.14 55.09 55.14 2.1K
13:28 55.15 55.15 55.15 55.15 0.3K
13:29 55.11 55.11 55.11 55.11 1.2K
13:30 55.03 55.06 55.03 55.06 0.7K
13:35 55.00 55.02 55.00 55.02 0.9K
13:36 55.02 55.02 55.00 55.00 1.1K
13:37 55.01 55.01 54.98 55.00 1.5K
13:40 55.00 55.00 55.00 55.00 0.6K
13:42 55.04 55.04 55.03 55.03 0.8K
13:43 55.03 55.03 55.03 55.03 0.4K
13:44 55.03 55.03 55.01 55.01 1.4K
13:47 55.07 55.07 55.07 55.07 0.2K
13:48 55.03 55.03 55.03 55.03 2.0K
13:50 55.06 55.06 55.06 55.06 0.3K
13:53 55.11 55.11 55.11 55.11 0.6K
13:57 55.04 55.04 55.00 55.00 1.3K
13:58 55.01 55.01 55.01 55.01 0.2K
13:59 55.01 55.01 55.01 55.01 0.1K
14:00 55.01 55.01 55.01 55.01 0.1K
14:03 55.00 55.00 55.00 55.00 0.7K
14:04 55.00 55.00 55.00 55.00 0.5K
14:05 54.98 54.98 54.97 54.97 1.5K
14:06 54.97 54.97 54.97 54.97 1.1K
14:07 54.89 54.89 54.79 54.79 2.2K
14:08 54.79 54.79 54.76 54.76 0.7K
14:13 54.72 54.72 54.72 54.72 2.2K
14:15 54.64 54.64 54.64 54.64 0.3K
14:17 54.65 54.65 54.65 54.65 1.2K
14:18 54.55 54.55 54.50 54.50 2.3K
14:19 54.50 54.50 54.50 54.50 3.9K
14:21 54.43 54.45 54.43 54.44 2.1K
14:22 54.41 54.41 54.39 54.39 9.4K
14:23 54.38 54.38 54.38 54.38 0.2K
14:25 54.36 54.36 54.33 54.33 0.7K
14:26 54.19 54.19 54.16 54.16 2.2K
14:29 54.04 54.04 54.04 54.04 7.4K
14:30 54.07 54.16 54.07 54.16 1.2K
14:32 54.05 54.06 54.05 54.06 1.2K
14:36 54.00 54.00 54.00 54.00 1.1K
14:40 53.95 53.96 53.95 53.96 1.4K
14:41 53.92 53.92 53.92 53.92 1.0K
14:45 54.02 54.02 54.02 54.02 0.2K
14:47 54.08 54.08 54.08 54.08 0.8K
14:52 54.04 54.04 54.04 54.04 5.9K
14:53 54.01 54.02 54.01 54.02 1.1K
14:55 54.08 54.08 54.08 54.08 0.5K
14:57 54.01 54.01 53.99 53.99 1.4K
14:58 53.99 53.99 53.99 53.99 0.3K
14:59 53.99 53.99 53.99 53.99 0.7K
15:00 53.97 53.97 53.97 53.97 1.8K
15:02 53.94 53.94 53.87 53.87 3.6K
15:07 53.88 53.88 53.86 53.86 1.0K
15:09 53.98 53.98 53.98 53.98 0.6K
15:11 53.90 53.90 53.90 53.90 0.1K
15:12 53.95 53.95 53.95 53.95 0.8K
15:15 53.95 53.95 53.93 53.93 4.3K
15:17 53.85 53.87 53.74 53.74 2.2K
15:18 53.78 53.78 53.78 53.78 1.2K
15:19 53.70 53.70 53.70 53.70 1.1K
15:20 53.77 53.77 53.77 53.77 3.2K
15:21 53.70 53.70 53.64 53.64 5.1K
15:23 53.65 53.65 53.65 53.65 0.4K
15:24 53.64 53.64 53.64 53.64 2.4K
15:27 53.54 53.54 53.52 53.52 0.6K
15:28 53.55 53.55 53.55 53.55 0.3K
15:30 53.59 53.59 53.59 53.59 1.5K
15:33 53.56 53.56 53.56 53.56 1.0K
15:35 53.63 53.67 53.63 53.67 1.0K
15:37 53.78 53.78 53.78 53.78 0.4K
15:38 53.76 53.76 53.76 53.76 1.0K
15:40 53.75 53.75 53.75 53.75 1.0K
15:42 53.67 53.67 53.64 53.64 1.6K
15:43 53.64 53.64 53.64 53.64 0.6K
15:44 53.61 53.61 53.61 53.61 0.4K
15:45 53.61 53.61 53.61 53.61 2.6K
15:46 53.55 53.55 53.53 53.53 1.4K
15:47 53.56 53.56 53.56 53.56 0.9K
15:48 53.57 53.57 53.57 53.57 1.0K
15:49 53.62 53.62 53.61 53.61 3.5K
15:51 53.63 53.63 53.60 53.60 1.5K
15:52 53.63 53.63 53.59 53.59 1.6K
15:53 53.59 53.59 53.55 53.55 1.0K
15:54 53.51 53.51 53.51 53.51 2.3K
15:55 53.49 53.54 53.49 53.54 6.1K
15:56 53.58 53.58 53.58 53.58 4.0K
15:57 53.57 53.57 53.55 53.55 3.2K
15:58 53.54 53.56 53.53 53.53 6.1K
15:59 53.54 53.57 53.53 53.55 45.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available