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 51.77 51.77 51.77 51.77 4.0K
09:33 51.84 51.84 51.84 51.84 0.4K
09:35 51.85 51.85 51.85 51.85 0.1K
09:37 52.40 52.40 52.40 52.40 0.2K
09:41 51.47 51.47 51.47 51.47 0.3K
09:42 52.34 52.34 52.34 52.34 0.6K
09:43 52.02 52.02 52.02 52.02 2.7K
09:44 52.01 52.01 52.01 52.01 1.2K
09:47 51.79 51.96 51.79 51.96 3.0K
09:54 52.40 52.40 52.40 52.40 1.6K
09:55 52.03 52.03 52.03 52.03 0.6K
10:04 51.97 51.97 51.97 51.97 6.5K
10:16 52.34 52.34 52.34 52.34 1.1K
10:22 52.53 52.53 52.53 52.53 1.3K
10:25 52.70 52.70 52.70 52.70 0.3K
10:28 52.50 52.50 52.33 52.33 3.0K
10:41 52.16 52.16 52.13 52.13 1.2K
10:43 52.14 52.14 52.14 52.14 0.3K
10:44 52.25 52.25 52.25 52.25 1.7K
10:52 52.20 52.20 52.20 52.20 1.7K
10:55 52.05 52.05 52.05 52.05 0.1K
10:57 52.13 52.13 52.13 52.13 0.6K
10:59 52.15 52.15 52.15 52.15 0.4K
11:00 52.17 52.17 52.17 52.17 0.2K
11:01 52.22 52.22 52.22 52.22 0.6K
11:03 52.25 52.25 52.25 52.25 0.7K
11:04 52.25 52.25 52.25 52.25 0.3K
11:06 52.25 52.25 52.25 52.25 0.1K
11:07 52.25 52.25 52.25 52.25 0.7K
11:09 52.25 52.25 52.25 52.25 0.5K
11:12 52.24 52.24 52.11 52.20 3.8K
11:21 52.21 52.21 52.07 52.07 3.8K
11:22 51.96 51.96 51.96 51.96 1.7K
11:27 51.85 51.85 51.85 51.85 0.7K
11:29 51.88 51.88 51.88 51.88 0.5K
11:35 51.67 51.67 51.67 51.67 0.3K
11:40 51.65 51.65 51.65 51.65 0.7K
11:41 51.64 51.64 51.64 51.64 0.4K
11:42 51.64 51.64 51.64 51.64 1.1K
11:47 51.65 51.65 51.65 51.65 1.3K
11:50 51.57 51.57 51.57 51.57 2.1K
11:54 51.44 51.44 51.44 51.44 0.2K
11:55 51.45 51.45 51.45 51.45 0.4K
12:00 51.45 51.45 51.45 51.45 1.6K
12:01 51.37 51.41 51.37 51.41 0.6K
12:02 51.32 51.32 51.32 51.32 0.6K
12:06 51.32 51.32 51.31 51.31 1.3K
12:11 51.30 51.30 51.30 51.30 0.6K
12:12 51.31 51.31 51.31 51.31 1.8K
12:13 51.25 51.26 51.25 51.26 5.3K
12:18 51.25 51.25 51.25 51.25 2.9K
12:19 51.25 51.25 51.25 51.25 0.7K
12:21 51.19 51.19 51.19 51.19 0.9K
12:22 51.11 51.15 51.11 51.15 8.5K
12:30 51.14 51.14 51.14 51.14 3.4K
12:37 50.88 50.88 50.88 50.88 0.7K
12:38 50.98 50.98 50.98 50.98 0.9K
12:42 51.07 51.07 51.07 51.07 1.0K
12:55 51.09 51.09 51.09 51.09 0.5K
12:59 51.05 51.05 51.05 51.05 1.6K
13:01 51.05 51.05 51.04 51.04 2.1K
13:10 51.33 51.33 51.33 51.33 0.2K
13:11 51.30 51.30 51.30 51.30 0.3K
13:12 51.38 51.38 51.38 51.38 0.6K
13:15 51.48 51.48 51.31 51.31 2.1K
13:18 51.45 51.46 51.45 51.46 0.7K
13:19 51.45 51.45 51.45 51.45 0.4K
13:20 51.45 51.45 51.45 51.45 1.4K
13:22 51.34 51.34 51.34 51.34 0.3K
13:23 51.45 51.45 51.45 51.45 4.3K
13:24 51.45 51.45 51.45 51.45 0.9K
13:27 51.54 51.54 51.54 51.54 1.5K
13:29 51.63 51.63 51.63 51.63 0.2K
13:30 51.66 51.66 51.56 51.61 1.5K
13:36 51.61 51.61 51.61 51.61 2.6K
13:37 51.65 51.65 51.65 51.65 0.6K
13:39 51.71 51.71 51.71 51.71 0.5K
13:41 51.65 51.65 51.65 51.65 1.3K
13:46 51.65 51.65 51.65 51.65 1.4K
13:53 51.73 51.73 51.73 51.73 1.3K
13:55 51.58 51.58 51.58 51.58 0.6K
13:56 51.66 51.66 51.66 51.66 0.2K
13:58 51.64 51.64 51.64 51.64 0.5K
14:00 51.64 51.64 51.64 51.64 1.2K
14:01 51.65 51.65 51.65 51.65 0.4K
14:02 51.65 51.65 51.65 51.65 0.1K
14:03 51.65 51.65 51.65 51.65 3.5K
14:06 51.65 51.65 51.65 51.65 1.3K
14:08 51.62 51.63 51.62 51.63 3.6K
14:09 51.58 51.67 51.58 51.67 1.7K
14:10 51.67 51.67 51.67 51.67 1.8K
14:11 51.74 51.74 51.74 51.74 0.2K
14:12 51.74 51.74 51.74 51.74 0.3K
14:13 51.77 51.77 51.77 51.77 0.6K
14:16 51.77 51.77 51.77 51.77 0.2K
14:17 51.77 51.77 51.77 51.77 0.4K
14:19 51.77 51.85 51.77 51.85 6.4K
14:20 51.77 51.77 51.77 51.77 3.9K
14:21 51.80 51.87 51.80 51.87 0.3K
14:22 51.81 51.81 51.81 51.81 0.3K
14:24 51.78 51.78 51.78 51.78 0.4K
14:25 51.87 51.87 51.87 51.87 0.5K
14:26 51.85 51.89 51.85 51.89 1.8K
14:27 51.85 51.85 51.85 51.85 1.1K
14:28 51.84 51.84 51.84 51.84 0.4K
14:30 51.82 51.82 51.82 51.82 1.4K
14:39 51.84 51.84 51.84 51.84 0.5K
14:45 51.86 51.86 51.86 51.86 0.2K
14:47 51.84 51.84 51.84 51.84 0.7K
14:48 51.84 51.84 51.84 51.84 4.3K
14:50 51.82 51.82 51.82 51.82 1.2K
14:52 51.82 51.82 51.82 51.82 1.6K
14:53 51.78 51.78 51.78 51.78 0.3K
14:54 51.78 51.78 51.77 51.77 1.6K
14:55 51.81 51.81 51.81 51.81 1.3K
14:56 51.78 51.85 51.78 51.85 2.3K
14:57 51.86 51.86 51.86 51.86 0.4K
14:59 51.86 51.93 51.86 51.93 2.9K
15:00 51.93 51.93 51.92 51.92 0.4K
15:01 52.00 52.01 52.00 52.00 3.0K
15:02 51.95 51.96 51.95 51.96 2.2K
15:06 51.96 51.96 51.96 51.96 0.4K
15:07 51.92 51.92 51.92 51.92 0.6K
15:09 52.00 52.00 52.00 52.00 0.7K
15:12 52.00 52.00 51.88 51.88 6.0K
15:13 51.94 51.94 51.94 51.94 0.2K
15:14 51.89 51.89 51.89 51.89 1.0K
15:15 51.94 51.94 51.94 51.94 0.9K
15:18 51.89 51.89 51.89 51.89 0.2K
15:19 51.94 51.94 51.94 51.94 1.0K
15:22 51.97 51.97 51.97 51.97 1.3K
15:23 51.97 51.97 51.97 51.97 0.4K
15:24 52.04 52.04 52.04 52.04 1.6K
15:27 52.08 52.08 52.06 52.06 1.1K
15:29 52.07 52.07 52.07 52.07 0.5K
15:31 52.07 52.07 52.07 52.07 8.6K
15:32 52.10 52.10 52.07 52.07 2.4K
15:37 52.06 52.06 52.06 52.06 0.5K
15:38 52.05 52.05 52.00 52.00 2.7K
15:39 52.04 52.04 52.00 52.00 0.5K
15:40 52.00 52.00 51.99 51.99 1.3K
15:41 52.00 52.00 52.00 52.00 2.9K
15:42 51.94 51.94 51.94 51.94 0.7K
15:43 51.94 51.94 51.92 51.92 1.9K
15:44 51.91 51.95 51.91 51.92 2.0K
15:45 51.91 51.91 51.91 51.91 0.7K
15:47 51.91 51.95 51.90 51.90 2.1K
15:48 51.92 51.92 51.90 51.90 1.4K
15:49 51.90 51.90 51.90 51.90 1.7K
15:50 51.91 51.99 51.90 51.99 3.3K
15:51 51.95 51.98 51.83 51.83 5.8K
15:52 51.83 51.85 51.81 51.81 4.6K
15:53 51.83 51.85 51.81 51.84 6.4K
15:54 51.81 51.81 51.76 51.76 4.3K
15:55 51.77 51.80 51.77 51.78 6.4K
15:56 51.75 51.75 51.73 51.73 6.4K
15:57 51.73 51.76 51.73 51.74 10.0K
15:58 51.75 51.77 51.73 51.73 9.6K
15:59 51.73 51.73 51.67 51.67 108.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available