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 52.82 52.82 52.82 52.82 6.3K
09:45 52.82 52.82 52.73 52.73 1.2K
09:46 52.73 52.84 52.73 52.84 2.1K
09:47 52.72 52.72 52.72 52.72 1.0K
09:49 52.46 52.46 52.46 52.46 1.8K
09:53 52.72 52.72 52.58 52.58 0.3K
09:55 52.71 52.71 52.71 52.71 1.1K
09:56 52.67 52.67 52.67 52.67 1.0K
10:04 52.45 52.45 52.45 52.45 0.6K
10:10 52.54 52.54 52.42 52.42 1.5K
10:12 52.58 52.59 52.58 52.59 0.7K
10:14 52.76 52.76 52.76 52.76 0.2K
10:15 52.53 52.53 52.53 52.53 9.1K
10:16 52.55 52.55 52.55 52.55 0.9K
10:21 52.59 52.59 52.59 52.59 0.7K
10:23 52.58 52.58 52.58 52.58 1.0K
10:24 52.58 52.61 52.58 52.61 0.7K
10:28 52.67 52.67 52.45 52.45 2.1K
10:29 52.32 52.32 52.32 52.32 0.8K
10:30 52.31 52.32 52.31 52.32 0.2K
10:31 52.33 52.33 52.33 52.33 0.2K
10:32 52.33 52.33 52.33 52.33 3.2K
10:33 52.25 52.25 52.25 52.25 2.2K
10:36 52.28 52.28 52.21 52.21 1.2K
10:37 52.15 52.15 52.15 52.15 4.0K
10:38 52.20 52.20 52.20 52.20 0.5K
10:39 52.15 52.15 52.15 52.15 0.1K
10:40 52.15 52.15 52.15 52.15 1.4K
10:41 52.16 52.16 52.16 52.16 0.1K
10:42 52.16 52.16 52.16 52.16 0.4K
10:43 52.19 52.23 52.19 52.23 3.5K
10:45 52.09 52.09 52.09 52.09 1.2K
10:46 52.15 52.15 52.08 52.08 2.4K
10:47 52.14 52.14 52.14 52.14 0.3K
10:50 52.14 52.14 52.14 52.14 6.3K
10:53 52.18 52.18 52.18 52.18 0.4K
10:54 52.22 52.22 52.22 52.22 0.7K
10:55 52.19 52.20 52.19 52.20 12.0K
10:56 52.31 52.31 52.31 52.31 1.7K
10:57 52.15 52.15 52.15 52.15 2.0K
11:00 52.17 52.23 52.17 52.21 0.5K
11:01 52.21 52.21 52.21 52.21 0.8K
11:07 52.22 52.22 52.22 52.22 0.6K
11:08 52.26 52.26 52.26 52.26 0.4K
11:09 52.26 52.26 52.26 52.26 0.9K
11:11 52.42 52.42 52.42 52.42 2.4K
11:13 52.41 52.41 52.41 52.41 0.4K
11:15 52.40 52.40 52.40 52.40 0.3K
11:16 52.43 52.43 52.43 52.43 1.5K
11:17 52.38 52.38 52.38 52.38 0.2K
11:18 52.54 52.54 52.54 52.54 0.7K
11:20 52.53 52.53 52.53 52.53 0.5K
11:23 52.56 52.56 52.56 52.56 0.1K
11:24 52.59 52.59 52.57 52.57 1.2K
11:25 52.48 52.48 52.47 52.47 1.5K
11:29 52.45 52.45 52.45 52.45 0.6K
11:31 52.41 52.41 52.41 52.41 1.0K
11:36 52.48 52.51 52.48 52.51 0.8K
11:37 52.54 52.54 52.54 52.54 0.3K
11:38 52.53 52.53 52.53 52.53 0.2K
11:39 52.58 52.58 52.58 52.58 0.4K
11:40 52.59 52.59 52.59 52.59 0.3K
11:41 52.59 52.59 52.56 52.56 0.9K
11:42 52.57 52.57 52.57 52.57 0.2K
11:45 52.53 52.57 52.53 52.57 0.9K
11:46 52.58 52.58 52.58 52.58 0.6K
11:48 52.58 52.58 52.58 52.58 0.3K
11:49 52.62 52.62 52.62 52.62 0.5K
11:52 52.67 52.67 52.64 52.64 0.2K
11:53 52.67 52.79 52.67 52.79 1.0K
11:55 52.72 52.72 52.70 52.70 0.9K
11:57 52.73 52.73 52.73 52.73 0.6K
12:01 52.75 52.75 52.75 52.75 1.0K
12:03 52.81 52.81 52.81 52.81 0.2K
12:07 52.82 52.82 52.79 52.79 0.7K
12:09 52.74 52.74 52.74 52.74 1.3K
12:13 52.94 52.95 52.94 52.95 0.6K
12:16 52.95 52.95 52.95 52.95 0.4K
12:17 53.03 53.03 53.03 53.03 0.1K
12:18 52.95 52.95 52.95 52.95 0.7K
12:22 52.97 52.97 52.97 52.97 0.1K
12:23 52.97 52.98 52.97 52.98 0.7K
12:27 53.08 53.12 53.03 53.12 4.9K
12:28 53.13 53.13 53.13 53.13 0.5K
12:31 52.99 52.99 52.99 52.99 1.9K
12:34 52.99 52.99 52.97 52.97 3.4K
12:39 52.88 52.88 52.86 52.86 1.3K
12:40 52.86 52.86 52.86 52.86 1.7K
12:44 52.89 52.89 52.82 52.82 2.0K
12:46 52.84 52.84 52.84 52.84 0.9K
12:49 52.79 52.79 52.79 52.79 1.0K
12:50 52.84 52.84 52.84 52.84 0.8K
12:51 52.86 52.86 52.86 52.86 0.9K
12:55 52.85 52.85 52.85 52.85 3.4K
12:56 52.69 52.73 52.69 52.73 0.6K
12:57 52.85 52.85 52.85 52.85 2.9K
12:58 52.86 52.86 52.86 52.86 0.1K
12:59 52.86 52.86 52.79 52.79 2.3K
13:01 52.74 52.74 52.73 52.73 1.9K
13:02 52.80 52.87 52.80 52.87 1.7K
13:03 52.82 52.89 52.82 52.89 0.8K
13:05 52.77 52.82 52.77 52.82 1.3K
13:06 52.71 52.71 52.71 52.71 0.9K
13:08 52.76 52.76 52.76 52.76 0.6K
13:10 52.83 52.83 52.83 52.83 0.2K
13:11 52.76 52.83 52.76 52.83 1.5K
13:13 52.83 52.83 52.83 52.83 0.2K
13:14 52.79 52.79 52.79 52.79 0.3K
13:15 52.82 52.83 52.82 52.83 0.5K
13:16 52.77 52.77 52.77 52.77 1.2K
13:17 52.72 52.72 52.72 52.72 0.6K
13:20 52.68 52.69 52.68 52.69 1.0K
13:21 52.64 52.64 52.64 52.64 0.3K
13:22 52.67 52.67 52.66 52.66 1.0K
13:24 52.66 52.71 52.66 52.71 2.5K
13:26 52.67 52.67 52.67 52.67 1.1K
13:27 52.72 52.72 52.72 52.72 0.4K
13:28 52.67 52.70 52.67 52.70 1.0K
13:29 52.72 52.72 52.68 52.68 0.5K
13:30 52.68 52.68 52.68 52.68 1.2K
13:32 52.76 52.76 52.76 52.76 1.9K
13:35 52.86 52.86 52.86 52.86 0.4K
13:36 52.82 52.82 52.82 52.82 0.2K
13:37 52.83 52.83 52.83 52.83 0.8K
13:39 52.80 52.80 52.80 52.80 1.8K
13:41 52.78 52.78 52.78 52.78 0.5K
13:42 52.82 52.82 52.82 52.82 0.2K
13:43 52.78 52.81 52.78 52.81 0.7K
13:44 52.80 52.80 52.74 52.74 2.1K
13:45 52.76 52.76 52.76 52.76 0.4K
13:46 52.78 52.78 52.72 52.72 3.2K
13:48 52.67 52.67 52.67 52.67 0.2K
13:49 52.63 52.66 52.63 52.66 1.1K
13:51 52.63 52.65 52.61 52.65 1.1K
13:53 52.65 52.65 52.62 52.62 1.1K
13:54 52.65 52.66 52.65 52.66 1.2K
13:55 52.73 52.73 52.73 52.73 0.3K
13:56 52.81 52.81 52.73 52.73 0.4K
13:57 52.71 52.76 52.71 52.76 0.5K
13:58 52.81 52.81 52.81 52.81 0.4K
13:59 52.72 52.73 52.72 52.73 0.4K
14:00 52.69 52.69 52.69 52.69 1.6K
14:01 52.64 52.66 52.64 52.66 1.0K
14:02 52.63 52.68 52.63 52.68 2.5K
14:03 52.62 52.62 52.62 52.62 0.4K
14:04 52.62 52.66 52.62 52.62 1.6K
14:05 52.66 52.66 52.66 52.66 1.4K
14:06 52.64 52.69 52.64 52.69 1.0K
14:08 52.64 52.64 52.64 52.64 0.7K
14:09 52.66 52.66 52.66 52.66 0.4K
14:10 52.66 52.66 52.66 52.66 0.5K
14:11 52.66 52.66 52.66 52.66 1.7K
14:12 52.74 52.74 52.62 52.62 4.4K
14:13 52.66 52.66 52.66 52.66 0.1K
14:14 52.66 52.66 52.66 52.66 1.7K
14:15 52.59 52.66 52.52 52.52 2.2K
14:16 52.57 52.57 52.57 52.57 0.4K
14:17 52.53 52.54 52.51 52.54 2.7K
14:18 52.52 52.52 52.52 52.52 0.3K
14:19 52.48 52.52 52.46 52.46 1.3K
14:20 52.67 52.67 52.58 52.66 6.7K
14:22 52.56 52.56 52.56 52.56 0.5K
14:23 52.53 52.53 52.53 52.53 0.4K
14:24 52.58 52.58 52.50 52.50 0.7K
14:25 52.53 52.53 52.51 52.51 2.9K
14:26 52.53 52.53 52.45 52.45 0.9K
14:27 52.47 52.47 52.47 52.47 1.2K
14:28 52.47 52.47 52.47 52.47 1.3K
14:30 52.56 52.58 52.56 52.58 0.2K
14:31 52.58 52.58 52.58 52.58 0.6K
14:32 52.58 52.58 52.58 52.58 0.6K
14:34 52.58 52.58 52.58 52.58 0.4K
14:36 52.57 52.57 52.57 52.57 0.6K
14:37 52.56 52.57 52.56 52.57 1.2K
14:38 52.58 52.58 52.52 52.52 1.8K
14:39 52.49 52.49 52.39 52.42 3.4K
14:40 52.39 52.42 52.36 52.36 0.9K
14:41 52.40 52.40 52.39 52.39 1.8K
14:42 52.40 52.41 52.40 52.41 0.4K
14:43 52.38 52.41 52.38 52.41 1.9K
14:44 52.38 52.38 52.35 52.35 0.7K
14:45 52.41 52.41 52.38 52.41 0.8K
14:46 52.41 52.41 52.41 52.41 0.3K
14:47 52.35 52.41 52.35 52.41 0.5K
14:48 52.35 52.40 52.35 52.40 2.0K
14:49 52.38 52.38 52.37 52.37 1.5K
14:50 52.37 52.40 52.37 52.40 0.6K
14:51 52.40 52.40 52.40 52.40 0.5K
14:52 52.38 52.40 52.38 52.39 1.4K
14:53 52.32 52.38 52.32 52.38 1.4K
14:54 52.35 52.35 52.35 52.35 1.3K
14:55 52.35 52.35 52.35 52.35 0.5K
14:56 52.35 52.37 52.35 52.37 1.8K
14:57 52.37 52.43 52.37 52.43 1.2K
14:58 52.43 52.43 52.43 52.43 0.5K
14:59 52.42 52.42 52.42 52.42 0.6K
15:00 52.37 52.38 52.37 52.38 1.6K
15:01 52.38 52.38 52.36 52.36 1.7K
15:02 52.36 52.36 52.36 52.36 1.2K
15:03 52.36 52.36 52.30 52.33 0.8K
15:04 52.29 52.30 52.29 52.30 1.1K
15:05 52.25 52.25 52.25 52.25 1.7K
15:06 52.25 52.25 52.19 52.19 1.5K
15:07 52.21 52.21 52.16 52.16 1.5K
15:09 52.15 52.15 52.15 52.15 0.6K
15:10 52.18 52.18 52.15 52.15 1.6K
15:11 52.21 52.21 52.21 52.21 1.2K
15:12 52.24 52.24 52.24 52.24 1.0K
15:13 52.22 52.25 52.22 52.25 1.1K
15:14 52.20 52.25 52.20 52.25 0.7K
15:15 52.25 52.25 52.25 52.25 0.4K
15:16 52.25 52.25 52.22 52.25 1.3K
15:17 52.25 52.25 52.23 52.23 1.1K
15:18 52.23 52.23 52.23 52.23 0.6K
15:19 52.23 52.23 52.21 52.21 0.9K
15:20 52.23 52.27 52.23 52.27 1.3K
15:21 52.28 52.29 52.27 52.29 1.0K
15:22 52.32 52.32 52.32 52.32 0.6K
15:23 52.32 52.32 52.28 52.28 1.8K
15:24 52.27 52.27 52.27 52.27 0.6K
15:25 52.31 52.32 52.27 52.32 1.5K
15:26 52.28 52.28 52.28 52.28 0.9K
15:27 52.28 52.31 52.28 52.31 0.4K
15:28 52.28 52.28 52.28 52.28 0.9K
15:29 52.29 52.31 52.29 52.29 1.9K
15:30 52.31 52.38 52.31 52.38 2.9K
15:31 52.33 52.33 52.33 52.33 1.3K
15:32 52.33 52.33 52.33 52.33 2.6K
15:35 52.33 52.33 52.31 52.31 4.9K
15:37 52.22 52.22 52.16 52.16 4.0K
15:38 52.16 52.18 52.16 52.18 1.4K
15:39 52.15 52.18 52.15 52.15 1.5K
15:40 52.23 52.23 52.23 52.23 3.5K
15:41 52.20 52.20 52.13 52.13 2.0K
15:42 52.13 52.13 52.13 52.13 1.0K
15:43 52.12 52.14 52.12 52.14 0.9K
15:44 52.15 52.15 52.12 52.12 4.0K
15:45 52.10 52.16 52.10 52.16 2.2K
15:46 52.13 52.13 52.13 52.13 1.2K
15:47 52.11 52.19 52.11 52.14 5.1K
15:48 52.16 52.16 52.12 52.14 2.0K
15:49 52.15 52.17 52.10 52.10 3.3K
15:50 52.12 52.20 52.12 52.14 3.4K
15:51 52.18 52.21 52.14 52.21 3.6K
15:52 52.22 52.22 52.15 52.17 3.6K
15:53 52.17 52.18 52.14 52.18 5.1K
15:54 52.11 52.12 52.11 52.11 3.8K
15:55 52.07 52.19 52.07 52.18 12.6K
15:56 52.23 52.26 52.19 52.24 7.8K
15:57 52.20 52.21 52.11 52.19 9.9K
15:58 52.16 52.19 52.08 52.08 10.2K
15:59 52.12 52.24 52.07 52.24 91.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available