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 52.10 52.10 52.10 52.10 5.5K
09:46 51.97 51.97 51.97 51.97 1.1K
09:47 52.24 52.24 52.24 52.24 0.2K
09:49 52.24 52.24 52.24 52.24 1.1K
09:51 52.24 52.24 52.24 52.24 0.2K
09:52 52.24 52.24 52.24 52.24 0.5K
09:53 51.98 51.98 51.98 51.98 2.8K
09:57 51.85 51.85 51.80 51.80 1.7K
10:00 51.52 51.52 51.52 51.52 1.2K
10:05 51.78 51.78 51.78 51.78 0.7K
10:06 51.86 51.86 51.85 51.85 1.5K
10:08 51.71 51.71 51.71 51.71 1.4K
10:09 51.89 51.89 51.89 51.89 0.3K
10:10 51.90 51.90 51.85 51.85 0.3K
10:11 51.85 51.85 51.70 51.70 2.8K
10:18 51.86 51.86 51.86 51.86 1.8K
10:19 51.86 51.86 51.86 51.86 0.5K
10:22 51.78 51.78 51.78 51.78 0.2K
10:23 51.84 51.84 51.84 51.84 4.0K
10:25 51.84 51.84 51.68 51.68 2.7K
10:26 51.87 51.87 51.87 51.86 0.4K
10:27 51.67 51.67 51.67 51.67 0.4K
10:28 51.67 51.67 51.65 51.65 0.6K
10:30 51.65 51.65 51.65 51.65 1.4K
10:31 51.68 51.68 51.68 51.68 1.3K
10:32 51.68 51.74 51.68 51.68 5.1K
10:33 51.71 51.71 51.69 51.69 0.2K
10:34 51.77 51.77 51.77 51.77 1.8K
10:35 51.70 51.70 51.70 51.70 0.1K
10:36 51.70 51.70 51.70 51.70 0.2K
10:37 51.70 51.70 51.70 51.70 0.1K
10:38 51.70 51.70 51.70 51.70 0.2K
10:41 51.70 51.77 51.70 51.77 0.2K
10:42 51.77 51.77 51.74 51.74 6.7K
10:43 51.64 51.64 51.63 51.63 1.4K
10:44 51.60 51.68 51.60 51.68 0.6K
10:45 51.64 51.64 51.63 51.63 0.4K
10:47 51.67 51.67 51.67 51.67 0.9K
10:48 51.68 51.68 51.68 51.68 7.7K
10:49 51.92 51.92 51.92 51.92 2.6K
10:51 51.85 51.85 51.85 51.85 0.2K
10:53 51.93 52.28 51.93 52.28 23.2K
10:54 52.33 52.45 52.33 52.34 1.9K
10:55 52.34 52.34 52.34 52.34 0.5K
11:01 52.46 52.46 52.46 52.46 0.7K
11:03 52.59 52.59 52.59 52.59 2.0K
11:07 52.49 52.49 52.49 52.49 0.6K
11:10 52.40 52.40 52.40 52.40 2.0K
11:19 52.35 52.35 52.35 52.35 0.1K
11:20 52.44 52.44 52.44 52.44 0.4K
11:21 52.30 52.30 52.30 52.30 3.9K
11:28 52.16 52.17 52.15 52.15 1.3K
11:29 52.15 52.15 52.15 52.15 0.5K
11:36 52.12 52.12 52.12 52.12 1.5K
11:52 52.15 52.15 52.15 52.15 0.5K
11:57 52.19 52.22 52.19 52.22 4.0K
12:00 52.09 52.09 52.09 52.09 0.5K
12:02 52.14 52.14 52.14 52.14 0.3K
12:03 52.21 52.30 52.21 52.26 4.3K
12:08 52.29 52.29 52.29 52.29 1.1K
12:11 52.51 52.51 52.51 52.51 1.0K
12:16 52.40 52.40 52.40 52.40 1.3K
12:17 52.40 52.40 52.40 52.40 0.9K
12:19 52.39 52.39 52.30 52.30 1.6K
12:21 52.41 52.41 52.41 52.41 0.5K
12:23 52.32 52.32 52.32 52.32 1.4K
12:25 52.29 52.29 52.29 52.29 1.2K
12:32 52.26 52.26 52.26 52.26 1.1K
12:42 52.20 52.20 52.20 52.20 1.2K
12:46 52.17 52.17 52.17 52.17 0.7K
12:47 52.19 52.19 52.19 52.19 1.4K
12:52 52.24 52.24 52.24 52.24 0.1K
12:53 52.21 52.21 52.21 52.21 0.3K
12:56 52.24 52.28 52.24 52.28 0.4K
12:59 52.10 52.10 52.10 52.10 9.9K
13:02 52.15 52.15 52.10 52.10 35.7K
13:05 52.09 52.09 52.09 52.09 0.2K
13:07 52.09 52.09 52.09 52.09 1.6K
13:10 52.13 52.13 52.13 52.13 1.2K
13:15 52.07 52.07 52.07 52.07 2.2K
13:17 52.12 52.12 52.12 52.12 0.3K
13:18 52.10 52.28 52.10 52.28 18.0K
13:19 52.35 52.35 52.35 52.35 0.6K
13:21 52.10 52.14 52.10 52.14 5.1K
13:26 52.15 52.15 52.09 52.09 1.0K
13:27 52.05 52.05 52.05 52.05 0.7K
13:32 52.09 52.09 52.09 52.09 1.0K
13:34 52.04 52.04 52.04 52.04 0.4K
13:35 52.04 52.04 52.01 52.02 0.8K
13:36 52.03 52.03 52.03 52.03 0.4K
13:38 52.02 52.02 52.02 52.02 0.3K
13:39 51.97 51.97 51.97 51.97 0.7K
13:41 51.97 51.97 51.97 51.97 0.2K
13:42 51.98 51.98 51.98 51.98 1.8K
13:51 52.12 52.12 52.12 52.12 0.6K
13:56 52.12 52.12 52.12 52.12 1.9K
13:57 52.15 52.15 52.15 52.15 19.8K
13:59 52.20 52.20 52.20 52.20 3.8K
14:00 52.28 52.28 52.27 52.27 2.9K
14:01 52.30 52.30 52.30 52.30 0.5K
14:02 52.37 52.43 52.37 52.43 1.7K
14:10 52.57 52.60 52.57 52.60 1.4K
14:12 52.57 52.57 52.57 52.57 1.1K
14:15 52.70 52.70 52.70 52.70 0.1K
14:16 52.63 52.63 52.63 52.63 0.3K
14:17 52.62 52.62 52.57 52.57 4.5K
14:19 52.63 52.63 52.63 52.63 0.4K
14:21 52.58 52.58 52.58 52.58 0.3K
14:22 52.60 52.60 52.60 52.60 0.2K
14:24 52.56 52.56 52.56 52.56 0.7K
14:25 52.58 52.58 52.56 52.56 1.5K
14:28 52.70 52.70 52.70 52.70 0.5K
14:30 52.52 52.52 52.52 52.52 0.4K
14:31 52.58 52.58 52.58 52.58 0.3K
14:33 52.64 52.64 52.64 52.64 1.8K
14:35 52.69 52.69 52.69 52.69 0.9K
14:37 52.85 52.85 52.85 52.85 0.7K
14:38 52.77 52.77 52.77 52.77 1.9K
14:40 52.85 52.85 52.85 52.85 0.3K
14:42 52.85 52.85 52.78 52.78 2.5K
14:44 52.72 52.72 52.72 52.72 1.5K
14:51 52.73 52.73 52.73 52.73 0.8K
14:53 52.76 52.76 52.76 52.76 0.2K
14:55 52.70 52.70 52.70 52.70 1.1K
14:56 52.66 52.66 52.56 52.56 2.3K
14:59 52.58 52.58 52.58 52.58 0.4K
15:01 52.57 52.57 52.57 52.57 1.2K
15:05 52.52 52.52 52.52 52.52 1.0K
15:06 52.48 52.48 52.48 52.48 0.8K
15:07 52.43 52.43 52.43 52.43 0.6K
15:08 52.39 52.39 52.39 52.39 0.5K
15:09 52.38 52.38 52.38 52.38 0.9K
15:10 52.36 52.39 52.36 52.39 0.6K
15:11 52.41 52.41 52.41 52.41 0.5K
15:12 52.39 52.39 52.39 52.39 0.4K
15:13 52.39 52.39 52.36 52.36 3.6K
15:14 52.38 52.38 52.38 52.38 0.3K
15:15 52.37 52.37 52.35 52.35 0.7K
15:16 52.37 52.37 52.37 52.37 0.4K
15:17 52.33 52.33 52.33 52.33 0.7K
15:19 52.29 52.33 52.29 52.33 3.8K
15:22 52.30 52.42 52.30 52.42 3.4K
15:23 52.45 52.45 52.45 52.45 0.5K
15:24 52.45 52.45 52.45 52.45 1.3K
15:26 52.38 52.38 52.38 52.38 0.6K
15:27 52.40 52.40 52.40 52.40 1.2K
15:30 52.40 52.40 52.36 52.36 1.6K
15:31 52.40 52.51 52.40 52.41 5.4K
15:32 52.57 52.57 52.57 52.57 0.8K
15:33 52.60 52.60 52.57 52.59 14.4K
15:34 52.60 52.61 52.60 52.61 0.7K
15:35 52.61 52.76 52.61 52.76 3.9K
15:36 52.71 52.78 52.71 52.78 6.1K
15:37 52.77 52.80 52.77 52.80 5.3K
15:38 53.00 53.00 53.00 53.00 0.2K
15:39 52.97 52.97 52.96 52.96 3.0K
15:40 52.97 52.97 52.97 52.97 1.0K
15:41 52.96 52.96 52.96 52.96 0.6K
15:42 52.92 52.98 52.92 52.98 4.4K
15:43 53.00 53.00 53.00 53.00 0.5K
15:44 52.97 52.97 52.97 52.97 4.4K
15:45 53.02 53.03 53.02 53.02 1.3K
15:46 53.02 53.02 52.89 52.89 7.5K
15:47 52.77 52.77 52.75 52.75 1.3K
15:48 52.79 52.88 52.79 52.88 3.6K
15:49 52.81 52.84 52.81 52.84 3.3K
15:50 52.82 52.84 52.80 52.84 3.6K
15:51 52.87 52.88 52.83 52.88 2.4K
15:52 52.85 52.87 52.82 52.87 4.3K
15:53 52.89 52.92 52.83 52.83 5.5K
15:54 52.83 52.83 52.83 52.83 0.8K
15:55 52.81 52.86 52.81 52.84 5.3K
15:56 52.82 52.82 52.75 52.75 6.9K
15:57 52.81 52.82 52.78 52.80 6.5K
15:58 52.78 52.85 52.76 52.82 12.6K
15:59 52.84 52.88 52.84 52.84 104.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available