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
09:34 52.68 52.68 52.68 52.68 33.4K
09:35 52.64 52.64 52.64 52.64 1.9K
09:40 52.72 52.72 52.72 52.72 0.1K
09:41 52.53 52.53 52.53 52.53 0.3K
09:43 52.59 52.59 52.59 52.59 0.3K
09:45 52.41 52.41 52.41 52.41 0.1K
09:46 52.37 52.37 52.32 52.32 1.4K
09:47 52.38 52.38 52.38 52.38 0.7K
09:48 52.31 52.31 52.31 52.31 1.8K
09:50 52.23 52.23 52.18 52.18 0.6K
09:51 52.02 52.02 52.02 52.02 0.8K
09:59 52.53 52.53 52.53 52.53 1.0K
10:02 52.60 52.60 52.51 52.51 2.7K
10:03 52.49 52.49 52.48 52.48 1.5K
10:04 52.59 52.59 52.59 52.59 1.3K
10:08 52.58 52.58 52.58 52.58 0.6K
10:15 52.40 52.40 52.40 52.40 0.2K
10:16 52.47 52.47 52.47 52.47 0.5K
10:17 52.47 52.60 52.47 52.60 1.7K
10:20 52.68 52.85 52.68 52.85 2.9K
10:22 52.67 52.67 52.67 52.67 0.5K
10:25 52.67 52.67 52.61 52.61 0.5K
10:27 52.67 52.67 52.66 52.66 0.5K
10:28 52.54 52.54 52.52 52.52 0.3K
10:29 52.66 52.66 52.65 52.65 0.9K
10:31 52.58 52.58 52.58 52.58 0.2K
10:32 52.55 52.55 52.55 52.55 0.2K
10:33 52.56 52.56 52.56 52.56 0.1K
10:34 52.55 52.55 52.54 52.55 0.5K
10:35 52.56 52.56 52.56 52.56 0.1K
10:36 52.63 52.63 52.63 52.63 0.2K
10:37 52.54 52.63 52.54 52.63 1.2K
10:39 52.47 52.47 52.47 52.47 0.4K
10:40 52.52 52.52 52.46 52.46 2.2K
10:43 52.26 52.26 52.25 52.25 0.2K
10:46 52.25 52.25 52.25 52.25 0.2K
10:48 52.24 52.24 52.24 52.24 0.7K
10:49 52.19 52.19 52.17 52.17 0.3K
10:52 52.17 52.17 52.17 52.17 0.5K
10:53 52.27 52.27 52.27 52.27 0.3K
10:54 52.16 52.16 52.16 52.16 1.9K
10:56 52.22 52.22 52.22 52.22 0.7K
10:57 52.30 52.30 52.30 52.30 0.2K
10:58 52.28 52.28 52.28 52.28 0.4K
11:00 52.27 52.27 52.27 52.27 0.3K
11:01 52.17 52.17 52.16 52.16 0.9K
11:03 52.09 52.09 52.09 52.09 1.0K
11:04 52.04 52.04 52.04 52.04 0.5K
11:07 52.14 52.14 52.14 52.14 0.2K
11:08 52.14 52.14 52.14 52.14 0.5K
11:10 52.04 52.04 52.04 52.04 0.3K
11:13 52.05 52.10 52.05 52.10 0.5K
11:14 52.13 52.13 52.13 52.13 0.2K
11:16 52.05 52.05 52.04 52.04 0.5K
11:18 52.10 52.10 52.10 52.10 0.6K
11:20 52.21 52.21 52.21 52.21 0.3K
11:21 52.06 52.06 52.06 52.06 0.6K
11:23 52.17 52.17 52.17 52.17 0.4K
11:24 52.04 52.04 52.04 52.04 0.7K
11:27 52.02 52.02 52.02 52.02 0.6K
11:28 52.07 52.07 52.03 52.03 1.3K
11:30 52.02 52.04 52.02 52.04 1.7K
11:33 52.09 52.09 52.09 52.09 1.3K
11:36 52.10 52.10 52.06 52.06 0.7K
11:39 52.11 52.11 52.07 52.07 0.9K
11:40 52.09 52.09 52.09 52.09 0.2K
11:42 52.01 52.01 52.01 52.01 0.4K
11:44 52.04 52.04 52.04 52.04 2.8K
11:45 51.85 51.85 51.85 51.85 0.4K
11:46 51.84 51.84 51.83 51.83 0.5K
11:48 51.79 51.79 51.79 51.79 0.2K
11:49 51.92 51.92 51.86 51.86 0.3K
11:50 51.87 51.87 51.87 51.87 0.2K
11:51 51.78 51.78 51.78 51.78 0.8K
11:54 51.70 51.70 51.70 51.70 0.9K
11:55 51.65 51.65 51.65 51.65 1.5K
11:57 51.54 51.54 51.54 51.54 1.2K
11:58 51.54 51.54 51.54 51.54 1.0K
12:00 51.45 51.45 51.45 51.45 0.4K
12:02 51.48 51.49 51.48 51.49 1.0K
12:03 51.47 51.48 51.47 51.48 0.4K
12:04 51.47 51.47 51.43 51.43 1.3K
12:05 51.44 51.44 51.44 51.44 0.5K
12:06 51.37 51.37 51.37 51.37 0.3K
12:08 51.38 51.51 51.38 51.51 0.8K
12:09 51.37 51.38 51.37 51.38 0.4K
12:11 51.38 51.38 51.38 51.38 1.0K
12:12 51.38 51.38 51.37 51.37 0.8K
12:13 51.37 51.37 51.31 51.31 1.9K
12:14 51.39 51.39 51.39 51.39 7.8K
12:15 51.43 51.43 51.39 51.39 0.4K
12:18 51.38 51.38 51.38 51.38 0.5K
12:19 51.47 51.50 51.47 51.50 4.8K
12:21 51.59 51.59 51.59 51.59 0.7K
12:22 51.56 51.62 51.56 51.62 0.7K
12:24 51.65 51.65 51.65 51.65 1.0K
12:27 51.70 51.71 51.70 51.71 0.9K
12:28 51.69 51.69 51.69 51.69 0.6K
12:29 51.71 51.71 51.71 51.71 0.2K
12:30 51.68 51.68 51.66 51.66 1.0K
12:32 51.74 51.74 51.74 51.74 0.3K
12:33 51.70 51.70 51.70 51.70 0.3K
12:36 51.71 51.71 51.69 51.69 0.5K
12:38 51.69 51.69 51.69 51.69 0.9K
12:40 51.67 51.67 51.67 51.67 0.6K
12:42 51.68 51.68 51.67 51.67 0.3K
12:43 51.73 51.73 51.73 51.73 0.4K
12:45 51.72 51.72 51.72 51.72 0.8K
12:47 51.74 51.74 51.74 51.74 0.3K
12:48 51.65 51.65 51.65 51.65 0.4K
12:49 51.65 51.67 51.65 51.67 0.6K
12:50 51.67 51.67 51.67 51.67 0.1K
12:51 51.61 51.66 51.61 51.66 0.6K
12:53 51.67 51.67 51.67 51.67 0.2K
12:54 51.61 51.67 51.61 51.67 0.5K
12:55 51.73 51.73 51.73 51.73 0.9K
12:57 51.73 51.73 51.73 51.73 1.9K
12:58 51.78 51.78 51.72 51.72 1.2K
12:59 51.70 51.70 51.70 51.70 1.2K
13:00 51.72 51.77 51.72 51.77 0.8K
13:03 51.70 51.70 51.70 51.70 0.4K
13:05 51.75 51.75 51.75 51.75 0.2K
13:06 51.77 51.77 51.75 51.75 1.3K
13:08 51.86 51.86 51.86 51.86 0.9K
13:09 51.86 51.86 51.86 51.86 0.5K
13:10 51.83 51.83 51.83 51.83 0.8K
13:12 51.81 51.81 51.81 51.81 0.6K
13:14 51.74 51.74 51.74 51.74 0.4K
13:15 51.74 51.74 51.74 51.74 0.3K
13:17 51.74 51.74 51.74 51.74 1.1K
13:19 51.67 51.67 51.67 51.67 1.9K
13:29 51.64 51.64 51.64 51.64 0.4K
13:30 51.62 51.62 51.57 51.57 1.4K
13:33 51.57 51.57 51.57 51.57 0.5K
13:35 51.66 51.66 51.66 51.66 0.7K
13:36 51.59 51.59 51.57 51.57 0.6K
13:39 51.57 51.57 51.57 51.57 0.4K
13:40 51.66 51.66 51.66 51.66 0.1K
13:41 51.57 51.57 51.57 51.57 1.6K
13:43 51.77 51.77 51.77 51.77 0.1K
13:44 51.73 51.73 51.73 51.73 0.1K
13:45 51.76 51.76 51.70 51.70 0.7K
13:48 51.68 51.68 51.68 51.68 0.3K
13:50 51.73 51.73 51.73 51.73 0.2K
13:51 51.77 51.78 51.69 51.78 0.6K
13:52 51.73 51.73 51.73 51.73 0.4K
13:54 51.73 51.73 51.73 51.73 0.7K
13:57 51.73 51.75 51.73 51.75 1.1K
14:00 51.77 51.77 51.77 51.77 0.4K
14:03 51.75 51.75 51.75 51.75 0.6K
14:04 51.75 51.75 51.63 51.63 5.5K
14:06 51.66 51.66 51.66 51.66 0.5K
14:09 51.66 51.67 51.66 51.67 3.9K
14:10 51.72 51.72 51.72 51.72 0.7K
14:12 51.72 51.73 51.72 51.73 1.1K
14:15 51.75 51.75 51.75 51.75 1.2K
14:17 51.78 51.78 51.78 51.78 0.2K
14:18 51.74 51.74 51.71 51.71 0.4K
14:20 51.83 51.83 51.83 51.83 0.2K
14:21 51.82 51.82 51.82 51.82 0.5K
14:23 51.86 51.86 51.86 51.86 0.9K
14:24 51.84 51.84 51.83 51.83 0.3K
14:26 51.86 51.86 51.86 51.86 0.2K
14:27 51.81 51.81 51.81 51.81 0.4K
14:30 51.81 51.81 51.81 51.81 0.6K
14:32 51.87 51.87 51.87 51.87 0.2K
14:33 51.83 51.83 51.81 51.81 0.4K
14:35 51.85 51.85 51.85 51.85 0.7K
14:36 51.81 51.81 51.81 51.81 0.6K
14:38 51.85 51.85 51.85 51.85 0.1K
14:39 51.80 51.80 51.80 51.80 1.2K
14:42 51.80 51.80 51.80 51.80 0.4K
14:43 51.80 51.80 51.80 51.80 2.1K
14:44 51.76 51.76 51.76 51.76 0.2K
14:45 51.82 51.82 51.82 51.82 0.8K
14:46 51.90 51.90 51.90 51.90 0.5K
14:48 51.86 51.86 51.85 51.85 0.8K
14:51 51.84 51.84 51.84 51.84 0.5K
14:53 51.87 51.87 51.87 51.87 0.2K
14:54 51.88 51.88 51.83 51.83 0.8K
14:56 51.81 51.81 51.73 51.73 2.7K
14:57 51.73 51.73 51.73 51.73 0.8K
15:00 51.84 51.84 51.84 51.84 1.1K
15:02 51.88 51.88 51.88 51.88 0.3K
15:03 51.82 51.82 51.82 51.82 0.3K
15:05 51.88 51.93 51.88 51.93 0.8K
15:06 51.93 51.93 51.93 51.93 0.3K
15:08 52.00 52.00 52.00 52.00 0.2K
15:09 51.94 51.94 51.92 51.92 0.7K
15:12 51.89 51.89 51.89 51.89 0.9K
15:14 51.98 51.98 51.98 51.98 0.4K
15:15 51.98 52.03 51.97 52.03 3.1K
15:17 52.09 52.09 52.09 52.09 0.3K
15:18 52.04 52.05 52.02 52.04 1.1K
15:19 52.02 52.02 52.02 52.02 0.8K
15:20 52.02 52.02 52.02 52.02 1.3K
15:21 52.00 52.00 52.00 52.00 1.5K
15:23 52.05 52.09 52.05 52.09 1.4K
15:24 52.14 52.14 52.14 52.14 0.7K
15:26 52.15 52.15 52.15 52.15 0.2K
15:27 52.08 52.09 52.08 52.09 1.6K
15:28 52.07 52.07 52.07 52.07 1.0K
15:29 52.07 52.07 52.07 52.07 0.4K
15:30 52.05 52.07 52.05 52.07 2.0K
15:32 52.05 52.05 52.05 52.05 2.2K
15:33 52.04 52.04 52.04 52.04 0.3K
15:34 52.08 52.08 52.08 52.08 1.6K
15:36 52.08 52.08 52.05 52.05 3.0K
15:37 52.05 52.05 52.04 52.04 2.6K
15:38 52.04 52.12 52.04 52.12 2.9K
15:39 52.09 52.09 52.09 52.09 3.3K
15:40 52.09 52.12 52.07 52.12 2.6K
15:42 52.12 52.14 52.12 52.13 2.8K
15:44 52.13 52.15 52.13 52.15 2.8K
15:45 52.11 52.13 52.08 52.08 1.4K
15:46 52.07 52.07 52.00 52.00 2.1K
15:47 52.01 52.06 52.01 52.06 1.5K
15:48 52.05 52.09 52.05 52.09 0.6K
15:49 52.05 52.05 52.02 52.02 1.4K
15:50 52.01 52.02 52.01 52.02 1.4K
15:51 52.17 52.17 52.09 52.17 1.1K
15:52 52.14 52.14 52.14 52.14 1.3K
15:53 52.19 52.19 52.16 52.16 2.0K
15:54 52.13 52.19 52.13 52.19 3.1K
15:55 52.20 52.20 52.14 52.14 6.5K
15:57 52.19 52.21 52.18 52.19 15.1K
15:58 52.20 52.22 52.20 52.22 6.4K
15:59 52.20 52.24 52.19 52.19 140.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available