CONMED

CNMD
🏛️ usa →
48.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.47 52.47 52.47 52.47 2.6K
09:34 53.05 53.05 53.05 53.05 2.3K
09:40 52.61 52.72 52.54 52.72 2.1K
09:41 52.66 52.66 52.51 52.51 2.7K
09:42 52.58 52.58 52.46 52.47 1.2K
09:44 52.43 52.43 52.30 52.30 2.2K
09:46 52.25 52.25 52.25 52.25 1.3K
09:48 52.37 52.37 52.37 52.37 0.2K
09:49 52.37 52.37 52.22 52.22 1.4K
09:50 52.45 52.45 52.45 52.45 0.9K
09:53 52.32 52.32 52.01 52.01 1.7K
09:54 52.24 52.24 52.10 52.10 0.9K
09:56 52.27 52.27 52.27 52.27 3.4K
09:59 52.27 52.27 52.27 52.27 1.8K
10:00 52.38 52.55 52.24 52.24 3.4K
10:01 52.56 52.56 52.53 52.53 0.9K
10:04 52.57 52.57 52.57 52.57 0.7K
10:05 52.43 52.43 52.43 52.43 1.2K
10:08 52.36 52.36 52.36 52.36 0.7K
10:09 52.70 52.79 52.70 52.79 0.3K
10:10 52.60 52.60 52.60 52.60 0.6K
10:14 52.35 52.35 52.35 52.35 7.9K
10:15 52.02 52.02 52.01 52.01 1.8K
10:16 51.96 51.96 51.96 51.96 0.1K
10:17 51.96 51.96 51.96 51.96 0.9K
10:19 51.97 51.97 51.97 51.97 0.6K
10:22 51.80 51.80 51.80 51.80 2.7K
10:32 51.99 51.99 51.80 51.80 9.1K
10:33 51.66 51.81 51.66 51.81 2.0K
10:34 52.04 52.04 52.04 52.04 0.9K
10:38 52.02 52.02 52.02 52.02 0.1K
10:39 52.15 52.15 52.15 52.15 0.7K
10:40 52.02 52.02 52.02 52.02 0.3K
10:42 52.15 52.15 52.15 52.15 0.5K
10:47 52.03 52.03 52.03 52.03 0.2K
10:48 52.14 52.14 52.14 52.14 0.5K
10:50 52.11 52.20 52.11 52.20 1.4K
10:52 52.20 52.20 52.10 52.10 0.4K
10:53 52.21 52.21 52.21 52.21 0.2K
10:54 52.21 52.21 52.21 52.21 0.7K
10:57 52.21 52.21 52.21 52.21 0.2K
10:58 52.22 52.22 52.22 52.22 0.3K
10:59 52.19 52.22 52.19 52.22 1.4K
11:03 52.26 52.26 52.26 52.26 0.8K
11:04 52.39 52.39 52.28 52.28 1.5K
11:05 52.28 52.28 52.28 52.28 0.1K
11:09 52.32 52.32 52.32 52.32 0.2K
11:10 52.32 52.32 52.29 52.29 5.1K
11:21 52.00 52.00 52.00 52.00 0.6K
11:23 52.00 52.08 52.00 52.08 0.5K
11:24 52.08 52.13 52.08 52.13 1.6K
11:26 52.20 52.20 52.20 52.20 0.1K
11:27 52.19 52.19 52.19 52.19 0.6K
11:31 52.13 52.13 52.13 52.13 1.0K
11:35 52.25 52.25 52.25 52.25 0.8K
11:36 52.21 52.28 52.21 52.28 1.0K
11:41 52.41 52.41 52.41 52.41 0.3K
11:42 52.41 52.41 52.41 52.41 1.2K
11:49 52.27 52.27 52.27 52.27 0.9K
11:56 52.33 52.33 52.33 52.33 0.4K
11:59 52.25 52.29 52.10 52.29 4.7K
12:00 52.15 52.15 52.15 52.15 1.3K
12:01 52.30 52.30 52.29 52.29 1.8K
12:02 52.32 52.32 52.31 52.31 7.4K
12:06 52.31 52.31 52.31 52.31 0.2K
12:07 52.23 52.23 52.19 52.19 1.4K
12:08 52.21 52.21 52.21 52.21 0.5K
12:10 52.26 52.26 52.26 52.26 0.5K
12:12 52.30 52.30 52.30 52.30 0.8K
12:15 52.16 52.16 52.16 52.16 0.6K
12:17 52.22 52.22 52.22 52.22 0.2K
12:19 52.22 52.22 52.22 52.22 0.7K
12:21 52.24 52.24 52.24 52.24 0.2K
12:24 52.30 52.30 52.29 52.29 8.0K
12:25 52.44 52.44 52.44 52.44 0.3K
12:26 52.39 52.40 52.39 52.40 1.4K
12:29 52.42 52.49 52.42 52.49 1.6K
12:36 52.48 52.48 52.48 52.48 1.2K
12:38 52.52 52.52 52.52 52.52 0.8K
12:43 52.47 52.47 52.47 52.47 1.6K
12:47 52.45 52.47 52.45 52.47 0.5K
12:48 52.39 52.39 52.39 52.39 1.0K
12:49 52.34 52.34 52.34 52.34 0.6K
12:51 52.32 52.32 52.32 52.32 0.8K
12:54 52.32 52.32 52.32 52.32 2.4K
13:00 52.33 52.33 52.33 52.33 1.5K
13:05 52.28 52.28 52.28 52.28 0.1K
13:06 52.25 52.25 52.25 52.25 1.9K
13:10 52.36 52.36 52.36 52.36 1.0K
13:16 52.24 52.24 52.24 52.24 1.4K
13:19 52.29 52.29 52.24 52.24 1.8K
13:24 52.22 52.22 52.20 52.20 1.2K
13:25 52.21 52.21 52.21 52.21 0.3K
13:28 52.23 52.23 52.23 52.23 1.3K
13:35 52.15 52.15 52.15 52.15 0.4K
13:38 52.19 52.19 52.13 52.13 1.0K
13:42 52.18 52.18 52.18 52.18 2.0K
13:44 52.07 52.07 52.02 52.02 0.3K
13:45 52.04 52.04 52.04 52.04 2.4K
13:51 51.80 51.84 51.80 51.84 0.2K
13:52 51.84 51.84 51.84 51.84 0.5K
13:54 51.85 51.85 51.85 51.85 0.6K
13:55 51.80 51.80 51.77 51.77 1.5K
13:59 51.89 51.89 51.85 51.85 0.7K
14:03 51.92 51.92 51.92 51.92 0.7K
14:06 51.90 51.90 51.90 51.90 0.4K
14:07 51.85 51.85 51.85 51.85 1.2K
14:08 51.78 51.78 51.78 51.78 0.8K
14:11 51.75 51.75 51.75 51.75 0.9K
14:13 51.71 51.71 51.71 51.71 1.2K
14:17 51.69 51.69 51.69 51.69 0.4K
14:18 51.69 51.69 51.69 51.69 1.2K
14:20 51.62 51.72 51.62 51.72 1.8K
14:22 51.70 51.70 51.70 51.70 2.1K
14:27 51.58 51.58 51.58 51.58 1.3K
14:29 51.49 51.49 51.49 51.49 0.9K
14:30 51.43 51.43 51.43 51.43 0.2K
14:31 51.43 51.47 51.43 51.47 1.2K
14:32 51.47 51.55 51.47 51.55 2.3K
14:35 51.47 51.47 51.47 51.47 0.2K
14:36 51.53 51.53 51.53 51.53 0.3K
14:38 51.53 51.53 51.53 51.53 1.8K
14:41 51.55 51.55 51.55 51.55 0.5K
14:42 51.55 51.55 51.55 51.55 0.9K
14:44 51.59 51.59 51.59 51.59 1.1K
14:46 51.73 51.73 51.66 51.66 1.0K
14:49 51.65 51.71 51.65 51.65 0.8K
14:50 51.65 51.65 51.59 51.59 1.1K
14:52 51.62 51.62 51.62 51.62 1.5K
14:54 51.54 51.60 51.54 51.60 2.3K
14:55 51.60 51.60 51.60 51.60 0.8K
14:58 51.57 51.60 51.57 51.60 1.2K
14:59 51.60 51.60 51.60 51.60 0.7K
15:00 51.56 51.56 51.56 51.56 1.8K
15:01 51.60 51.60 51.56 51.56 1.0K
15:02 51.54 51.54 51.54 51.54 0.5K
15:03 51.55 51.55 51.55 51.55 0.4K
15:04 51.56 51.59 51.56 51.56 2.1K
15:05 51.60 51.60 51.60 51.60 0.4K
15:06 51.57 51.57 51.57 51.57 0.2K
15:07 51.58 51.71 51.58 51.71 1.6K
15:08 51.64 51.64 51.64 51.64 0.3K
15:10 51.65 51.65 51.65 51.65 1.0K
15:14 51.62 51.62 51.62 51.62 0.7K
15:15 51.61 51.61 51.60 51.61 0.8K
15:16 51.64 51.67 51.64 51.67 1.5K
15:17 51.68 51.68 51.68 51.68 0.9K
15:18 51.64 51.68 51.63 51.63 0.7K
15:19 51.63 51.63 51.63 51.63 0.6K
15:21 51.64 51.64 51.64 51.64 0.8K
15:23 51.66 51.69 51.66 51.66 0.7K
15:24 51.71 51.71 51.71 51.71 1.9K
15:25 51.74 51.74 51.74 51.74 0.2K
15:26 51.72 51.72 51.72 51.72 0.3K
15:28 51.73 51.73 51.72 51.73 1.8K
15:29 51.73 51.74 51.73 51.74 1.2K
15:30 51.73 51.73 51.70 51.70 0.8K
15:31 51.72 51.72 51.72 51.72 0.1K
15:32 51.72 51.74 51.72 51.72 1.0K
15:33 51.63 51.63 51.63 51.63 2.9K
15:34 51.65 51.65 51.65 51.65 2.1K
15:35 51.51 51.57 51.48 51.53 2.0K
15:36 51.53 51.60 51.53 51.60 2.0K
15:38 51.66 51.66 51.66 51.66 1.1K
15:39 51.66 51.74 51.66 51.74 3.0K
15:41 51.73 51.73 51.73 51.73 0.7K
15:42 51.77 51.77 51.76 51.76 1.9K
15:43 51.76 51.76 51.76 51.76 1.7K
15:44 51.80 51.86 51.80 51.86 2.0K
15:45 51.85 51.85 51.85 51.85 1.0K
15:46 51.85 51.89 51.84 51.85 5.0K
15:47 51.91 51.91 51.85 51.85 2.9K
15:48 51.83 51.88 51.83 51.88 2.4K
15:49 51.82 51.84 51.82 51.83 3.9K
15:50 51.78 51.91 51.78 51.91 4.7K
15:51 51.96 52.03 51.96 52.03 1.7K
15:52 51.99 51.99 51.99 51.99 3.4K
15:53 52.00 52.00 51.97 51.97 2.7K
15:54 52.02 52.04 52.02 52.04 1.8K
15:55 52.07 52.15 52.07 52.15 2.8K
15:56 52.11 52.13 52.10 52.10 7.4K
15:57 52.15 52.15 52.02 52.10 12.7K
15:58 52.07 52.09 51.98 51.98 5.8K
15:59 52.03 52.18 52.03 52.17 936.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available