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
09:35 52.04 52.04 52.04 52.04 2.4K
09:42 52.08 52.08 52.08 52.08 0.3K
09:47 51.84 51.84 51.84 51.84 2.2K
09:48 51.82 51.82 51.82 51.82 3.7K
09:58 52.08 52.09 52.08 52.09 2.5K
10:14 52.39 52.39 52.39 52.39 0.3K
10:15 52.34 52.34 52.34 52.34 1.0K
10:25 52.54 52.54 52.54 52.54 2.2K
10:26 52.40 52.40 52.40 52.40 0.6K
10:28 52.35 52.35 52.35 52.35 4.2K
10:29 52.44 52.44 52.35 52.35 1.0K
10:30 52.42 52.42 52.35 52.35 1.8K
10:31 52.43 52.43 52.35 52.35 1.2K
10:34 52.35 52.35 52.17 52.17 4.5K
10:36 52.20 52.20 52.20 52.20 1.1K
10:38 52.41 52.41 52.29 52.29 1.2K
10:40 52.29 52.29 52.29 52.29 0.2K
10:41 52.29 52.29 52.29 52.29 0.6K
10:47 52.29 52.29 52.29 52.29 2.5K
10:50 52.29 52.29 52.29 52.29 2.7K
10:51 52.27 52.27 52.25 52.25 0.6K
10:53 52.25 52.29 52.25 52.28 6.0K
10:54 52.35 52.35 52.35 52.35 1.5K
10:57 52.20 52.20 52.20 52.20 2.0K
11:02 52.20 52.20 52.20 52.20 1.5K
11:04 52.29 52.29 52.29 52.29 0.6K
11:07 52.29 52.29 52.27 52.27 1.1K
11:14 52.34 52.34 52.34 52.34 0.7K
11:15 52.35 52.40 52.35 52.40 3.3K
11:17 52.41 52.41 52.35 52.35 3.6K
11:18 52.34 52.34 52.34 52.34 1.0K
11:19 52.35 52.35 52.35 52.35 0.5K
11:20 52.31 52.31 52.31 52.31 1.3K
11:22 52.32 52.32 52.32 52.32 0.5K
11:23 52.32 52.35 52.29 52.35 4.6K
11:24 52.33 52.33 52.31 52.31 6.3K
11:25 52.32 52.32 52.32 52.32 3.8K
11:26 52.31 52.31 52.31 52.31 2.0K
11:28 52.25 52.25 52.24 52.24 1.0K
11:29 52.22 52.25 52.21 52.25 2.5K
11:30 52.25 52.25 52.24 52.24 0.2K
11:31 52.25 52.25 52.25 52.25 0.1K
11:32 52.18 52.18 52.18 52.18 1.1K
11:33 52.25 52.25 52.25 52.25 0.8K
11:34 52.19 52.19 52.19 52.19 0.2K
11:35 52.27 52.27 52.27 52.27 0.7K
11:39 52.25 52.25 52.18 52.18 2.0K
11:40 52.08 52.08 52.08 52.08 0.1K
11:41 52.20 52.20 52.15 52.15 0.7K
11:42 52.07 52.07 52.07 52.07 0.3K
11:44 52.11 52.11 52.11 52.11 1.6K
11:47 52.05 52.13 52.05 52.06 1.3K
11:48 52.06 52.06 52.06 52.06 0.5K
11:52 52.05 52.05 52.05 52.05 0.6K
11:55 52.04 52.09 52.04 52.09 0.4K
11:57 51.98 51.99 51.98 51.99 1.7K
11:58 51.92 51.92 51.92 51.92 0.6K
12:01 51.93 51.93 51.93 51.93 0.9K
12:02 51.99 51.99 51.99 51.99 1.0K
12:05 52.10 52.10 52.05 52.05 0.9K
12:09 52.19 52.21 52.09 52.18 3.7K
12:10 52.20 52.20 52.20 52.20 0.1K
12:11 52.18 52.18 52.16 52.18 1.8K
12:12 52.13 52.13 52.13 52.13 1.0K
12:13 52.13 52.13 52.13 52.13 0.3K
12:14 52.08 52.08 52.08 52.08 2.2K
12:20 52.20 52.20 52.20 52.20 1.1K
12:21 52.18 52.20 52.18 52.20 0.6K
12:23 52.21 52.51 52.20 52.51 23.5K
12:24 52.39 52.56 52.38 52.38 40.3K
12:25 52.53 52.53 52.53 52.53 0.3K
12:27 52.38 52.45 52.38 52.45 3.9K
12:34 52.54 52.57 52.54 52.57 0.8K
12:36 52.61 52.61 52.61 52.61 0.3K
12:37 52.62 52.62 52.62 52.62 0.3K
12:40 52.62 52.62 52.62 52.62 0.2K
12:41 52.63 52.63 52.63 52.63 1.0K
12:44 52.69 52.69 52.69 52.69 0.3K
12:45 52.69 52.69 52.69 52.69 0.6K
12:49 52.71 52.77 52.71 52.77 0.6K
12:51 52.84 52.84 52.84 52.84 0.4K
12:52 52.76 52.76 52.76 52.76 2.8K
13:00 52.62 52.62 52.62 52.62 1.1K
13:01 52.69 52.69 52.69 52.69 0.8K
13:06 52.70 52.77 52.70 52.77 0.5K
13:07 52.74 52.74 52.74 52.74 0.7K
13:14 52.78 52.78 52.78 52.78 0.5K
13:16 52.74 52.74 52.67 52.67 1.7K
13:19 52.66 52.66 52.66 52.66 0.1K
13:20 52.70 52.70 52.70 52.70 0.1K
13:21 52.71 52.71 52.71 52.71 0.4K
13:26 52.65 52.65 52.65 52.65 0.4K
13:28 52.60 52.63 52.59 52.63 1.7K
13:30 52.60 52.60 52.60 52.60 0.4K
13:32 52.61 52.61 52.61 52.61 0.9K
13:35 52.44 52.44 52.44 52.44 1.0K
13:36 52.50 52.51 52.50 52.51 1.6K
13:37 52.62 52.62 52.62 52.62 1.4K
13:39 52.59 52.59 52.59 52.59 0.3K
13:41 52.60 52.60 52.60 52.60 0.5K
13:47 52.60 52.65 52.60 52.65 1.4K
13:48 52.71 52.71 52.65 52.65 0.7K
13:50 52.72 52.72 52.64 52.64 0.9K
13:52 52.69 52.80 52.69 52.80 2.0K
13:54 52.88 52.88 52.77 52.77 0.8K
13:55 52.85 52.85 52.85 52.85 0.6K
13:59 52.80 52.80 52.80 52.80 1.6K
14:00 53.12 53.12 52.98 53.12 3.9K
14:01 52.98 52.98 52.98 52.98 0.3K
14:02 52.78 52.78 52.73 52.73 2.1K
14:03 52.74 52.74 52.74 52.74 0.7K
14:04 52.72 52.72 52.62 52.62 0.8K
14:05 52.58 52.58 52.58 52.58 0.2K
14:06 52.47 52.47 52.47 52.47 0.3K
14:08 52.69 52.69 52.69 52.69 1.2K
14:09 52.60 52.60 52.54 52.54 2.2K
14:15 52.62 52.70 52.62 52.70 1.3K
14:16 52.62 52.62 52.62 52.62 1.4K
14:19 52.69 52.69 52.69 52.69 0.7K
14:20 52.68 52.68 52.61 52.61 1.0K
14:21 52.69 52.69 52.69 52.69 0.3K
14:22 52.61 52.61 52.61 52.61 0.3K
14:23 52.70 52.70 52.70 52.70 0.4K
14:24 52.62 52.69 52.62 52.69 0.9K
14:25 52.72 52.72 52.72 52.72 1.5K
14:26 52.73 52.74 52.65 52.74 3.4K
14:27 52.72 52.72 52.72 52.72 0.8K
14:29 52.75 52.75 52.75 52.75 0.9K
14:31 52.77 52.77 52.77 52.77 0.9K
14:32 52.79 52.79 52.79 52.79 0.6K
14:34 52.79 52.79 52.79 52.79 1.7K
14:35 52.76 52.76 52.72 52.72 1.3K
14:36 52.65 52.71 52.65 52.71 1.1K
14:38 52.76 52.76 52.76 52.76 1.0K
14:42 52.77 52.82 52.77 52.82 1.0K
14:43 52.77 52.77 52.77 52.77 1.6K
14:45 52.72 52.72 52.71 52.71 1.6K
14:46 52.64 52.64 52.64 52.64 0.2K
14:47 52.65 52.65 52.65 52.65 0.5K
14:48 52.60 52.60 52.60 52.60 0.4K
14:49 52.61 52.61 52.61 52.61 0.3K
14:50 52.58 52.58 52.58 52.58 0.1K
14:51 52.54 52.58 52.54 52.58 1.7K
14:53 52.57 52.57 52.49 52.49 2.1K
14:56 52.44 52.44 52.44 52.44 4.1K
15:02 52.43 52.43 52.43 52.43 0.9K
15:05 52.54 52.54 52.52 52.52 0.4K
15:07 52.54 52.54 52.54 52.54 0.3K
15:08 52.49 52.49 52.49 52.49 0.7K
15:09 52.48 52.48 52.43 52.43 1.8K
15:10 52.52 52.52 52.52 52.52 1.2K
15:11 52.55 52.55 52.55 52.55 0.7K
15:12 52.56 52.56 52.56 52.56 0.8K
15:13 52.62 52.70 52.62 52.70 1.0K
15:15 52.67 52.67 52.67 52.67 0.4K
15:17 52.66 52.66 52.66 52.66 0.7K
15:18 52.64 52.64 52.64 52.64 0.2K
15:19 52.64 52.69 52.64 52.69 0.7K
15:20 52.70 52.70 52.70 52.70 1.7K
15:22 52.67 52.67 52.66 52.67 1.0K
15:23 52.70 52.70 52.70 52.70 1.9K
15:24 52.72 52.72 52.72 52.72 0.1K
15:25 52.65 52.67 52.63 52.67 3.7K
15:27 52.59 52.60 52.59 52.60 0.9K
15:28 52.58 52.58 52.46 52.46 1.6K
15:30 52.47 52.48 52.47 52.48 1.5K
15:31 52.48 52.48 52.46 52.47 1.6K
15:32 52.44 52.47 52.44 52.47 1.4K
15:33 52.46 52.46 52.42 52.42 1.4K
15:34 52.41 52.41 52.41 52.41 1.9K
15:35 52.57 52.57 52.57 52.57 0.7K
15:37 52.57 52.57 52.57 52.57 0.4K
15:38 52.57 52.57 52.53 52.53 1.3K
15:39 52.64 52.64 52.64 52.64 0.6K
15:40 52.64 52.65 52.64 52.65 1.0K
15:41 52.65 52.65 52.65 52.65 0.2K
15:42 52.65 52.65 52.61 52.61 3.9K
15:45 52.61 52.61 52.61 52.61 0.7K
15:46 52.62 52.62 52.49 52.49 3.2K
15:47 52.54 52.54 52.54 52.54 0.8K
15:48 52.51 52.55 52.51 52.55 0.6K
15:49 52.51 52.51 52.44 52.44 2.6K
15:50 52.43 52.49 52.43 52.49 2.2K
15:51 52.40 52.40 52.27 52.27 5.7K
15:52 52.30 52.30 52.23 52.23 2.4K
15:53 52.21 52.24 52.21 52.24 1.3K
15:54 52.24 52.24 52.21 52.21 3.7K
15:55 52.16 52.16 52.09 52.11 4.4K
15:56 52.09 52.10 52.05 52.10 7.2K
15:57 52.11 52.11 51.98 52.02 6.6K
15:58 52.01 52.02 51.97 52.01 10.7K
15:59 52.03 52.13 52.02 52.08 252.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available