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 54.19 54.35 53.85 54.35 4.3K
09:36 53.97 53.97 53.97 53.97 1.0K
09:39 54.17 54.17 54.17 54.17 0.2K
09:41 54.16 54.16 54.16 54.16 0.3K
09:43 53.81 53.81 53.81 53.81 0.1K
09:44 53.75 53.75 53.75 53.75 0.9K
09:45 53.74 53.77 53.74 53.77 0.7K
09:46 53.77 53.77 53.77 53.77 0.5K
09:48 54.00 54.00 53.79 53.79 0.8K
09:49 53.79 53.79 53.79 53.79 0.2K
09:51 53.79 53.79 53.78 53.78 1.3K
09:57 53.88 53.88 53.88 53.88 0.3K
09:59 53.99 53.99 53.99 53.99 0.2K
10:00 53.76 53.76 53.76 53.76 0.4K
10:02 54.27 54.27 54.27 54.27 0.5K
10:04 54.27 54.27 54.27 54.27 0.1K
10:05 54.08 54.08 54.08 54.08 1.1K
10:07 54.27 54.27 54.27 54.27 0.2K
10:08 54.11 54.27 54.11 54.27 2.2K
10:09 54.11 54.11 54.11 54.11 0.6K
10:12 54.11 54.11 53.80 53.80 2.1K
10:13 53.91 53.91 53.91 53.91 0.2K
10:18 53.70 53.70 53.70 53.70 1.8K
10:19 53.70 53.70 53.70 53.70 0.3K
10:21 53.71 53.71 53.71 53.71 0.3K
10:23 53.84 53.98 53.84 53.98 1.4K
10:25 54.10 54.43 53.81 54.18 1.5K
10:26 54.18 54.18 53.80 53.97 2.8K
10:29 53.97 53.97 53.97 53.97 0.4K
10:30 54.00 54.00 54.00 54.00 0.8K
10:32 54.01 54.01 54.01 54.01 1.1K
10:33 53.94 53.94 53.94 53.94 1.1K
10:34 53.93 53.93 53.93 53.93 1.0K
10:35 54.01 54.01 54.01 54.01 1.0K
10:38 54.07 54.07 54.07 54.07 0.5K
10:40 54.19 54.19 54.19 54.19 0.2K
10:41 54.19 54.19 54.19 54.19 0.2K
10:43 54.19 54.19 54.19 54.19 0.3K
10:44 54.04 54.04 54.04 54.04 1.0K
10:45 54.03 54.03 54.03 54.03 2.5K
10:46 54.04 54.04 54.04 54.04 0.3K
10:48 53.98 53.98 53.98 53.98 0.3K
10:49 53.86 53.86 53.70 53.70 1.6K
10:50 53.85 53.85 53.85 53.85 0.9K
10:51 53.78 53.82 53.78 53.82 2.0K
10:54 53.77 53.77 53.77 53.77 0.3K
10:56 53.77 53.77 53.77 53.77 0.4K
10:58 53.83 53.83 53.83 53.83 0.2K
10:59 53.77 53.77 53.77 53.77 2.4K
11:02 54.03 54.03 54.03 54.03 1.0K
11:05 54.02 54.02 54.02 54.02 0.1K
11:07 53.87 53.87 53.87 53.87 1.5K
11:08 53.88 53.88 53.88 53.88 0.4K
11:11 53.95 53.95 53.95 53.95 0.7K
11:12 53.92 53.92 53.92 53.92 0.3K
11:14 54.02 54.02 54.02 54.02 1.3K
11:17 54.24 54.24 54.09 54.11 0.7K
11:19 54.03 54.03 54.03 54.03 0.9K
11:21 54.12 54.12 54.12 54.12 0.9K
11:22 54.24 54.29 54.24 54.29 1.1K
11:23 54.28 54.39 54.28 54.39 0.7K
11:27 54.39 54.39 54.39 54.39 0.5K
11:29 54.45 54.45 54.45 54.45 0.4K
11:30 54.45 54.45 54.45 54.45 0.2K
11:31 54.35 54.35 54.35 54.35 0.3K
11:32 54.32 54.32 54.32 54.32 3.4K
11:36 54.33 54.33 54.33 54.33 0.7K
11:37 54.38 54.44 54.38 54.44 1.3K
11:38 54.52 54.52 54.52 54.52 1.0K
11:40 54.50 54.50 54.50 54.50 0.9K
11:41 54.58 54.58 54.58 54.58 0.2K
11:42 54.58 54.58 54.58 54.58 0.3K
11:43 54.60 54.60 54.60 54.60 0.8K
11:47 54.57 54.57 54.57 54.57 2.1K
11:49 54.60 54.60 54.60 54.60 0.7K
11:50 54.66 54.66 54.60 54.60 1.5K
11:52 54.61 54.61 54.61 54.61 0.3K
11:53 54.57 54.57 54.57 54.57 1.4K
11:55 54.51 54.51 54.51 54.51 1.8K
11:56 54.52 54.52 54.52 54.52 1.5K
12:00 54.47 54.47 54.47 54.47 0.8K
12:03 54.39 54.39 54.39 54.39 0.6K
12:04 54.30 54.30 54.30 54.30 0.4K
12:06 54.32 54.32 54.32 54.32 0.6K
12:09 54.25 54.25 54.08 54.13 3.4K
12:10 54.20 54.20 54.20 54.20 3.2K
12:11 54.19 54.19 54.19 54.19 1.3K
12:12 54.20 54.22 54.14 54.19 1.5K
12:13 54.26 54.26 54.26 54.26 0.5K
12:18 54.21 54.21 54.21 54.21 0.3K
12:20 54.21 54.21 54.21 54.21 0.3K
12:23 54.13 54.14 54.13 54.14 0.8K
12:28 54.22 54.22 54.22 54.22 0.6K
12:29 54.15 54.15 54.01 54.01 3.5K
12:30 54.03 54.03 54.03 54.03 0.5K
12:31 54.05 54.05 54.05 54.05 0.2K
12:34 54.06 54.06 54.06 54.06 0.7K
12:35 53.98 53.99 53.98 53.99 1.7K
12:38 53.97 53.97 53.97 53.97 2.8K
12:41 53.95 54.00 53.95 53.95 2.3K
12:43 53.86 53.86 53.86 53.86 2.0K
12:45 53.85 53.85 53.84 53.84 0.2K
12:46 53.91 53.91 53.91 53.91 1.3K
12:48 53.99 53.99 53.99 53.99 0.2K
12:49 53.88 53.88 53.88 53.88 1.3K
12:51 53.79 53.79 53.79 53.79 0.5K
12:53 53.78 53.78 53.78 53.78 1.4K
12:55 53.80 53.80 53.80 53.80 0.5K
12:57 53.61 53.61 53.61 53.61 3.4K
13:01 53.52 53.52 53.52 53.52 1.8K
13:03 53.45 53.45 53.45 53.45 0.5K
13:04 53.44 53.44 53.44 53.44 0.4K
13:05 53.44 53.44 53.44 53.44 0.6K
13:08 53.34 53.34 53.34 53.34 1.4K
13:09 53.32 53.32 53.32 53.32 0.3K
13:10 53.36 53.36 53.33 53.33 1.2K
13:11 53.39 53.39 53.39 53.39 1.5K
13:12 53.39 53.39 53.39 53.39 2.0K
13:21 53.30 53.30 53.30 53.30 0.7K
13:22 53.37 53.37 53.37 53.37 1.6K
13:24 53.38 53.38 53.38 53.38 0.6K
13:26 53.47 53.47 53.46 53.46 0.7K
13:27 53.42 53.42 53.42 53.42 0.3K
13:28 53.44 53.44 53.44 53.44 3.3K
13:31 53.39 53.39 53.39 53.39 1.5K
13:34 53.44 53.49 53.44 53.49 4.6K
13:35 53.46 53.46 53.46 53.46 0.5K
13:37 53.46 53.52 53.46 53.52 2.4K
13:38 53.50 53.50 53.49 53.49 6.8K
13:42 53.31 53.31 53.31 53.31 0.2K
13:43 53.30 53.30 53.30 53.30 0.9K
13:46 53.43 53.43 53.43 53.43 0.3K
13:54 53.39 53.39 53.30 53.30 0.3K
13:55 53.38 53.38 53.38 53.38 0.9K
14:02 53.38 53.38 53.38 53.38 1.1K
14:03 53.29 53.29 53.29 53.29 10.1K
14:04 53.33 53.33 53.33 53.33 0.1K
14:05 53.33 53.33 53.33 53.33 0.2K
14:07 53.32 53.32 53.32 53.32 0.4K
14:09 53.22 53.29 53.22 53.29 3.1K
14:10 53.29 53.46 53.29 53.44 14.0K
14:11 53.53 53.53 53.53 53.53 0.1K
14:12 53.53 53.53 53.53 53.53 0.5K
14:13 53.53 53.63 53.53 53.63 6.7K
14:14 53.58 53.58 53.53 53.53 2.2K
14:15 53.58 53.58 53.58 53.58 0.2K
14:16 53.58 53.58 53.58 53.58 0.3K
14:17 53.58 53.58 53.58 53.58 0.2K
14:18 53.58 53.58 53.58 53.58 1.0K
14:19 53.58 53.58 53.58 53.58 5.5K
14:20 53.58 53.59 53.58 53.59 0.7K
14:21 53.58 53.58 53.56 53.56 18.5K
14:22 53.54 53.54 53.54 53.54 1.0K
14:24 53.71 53.71 53.66 53.66 0.7K
14:26 53.55 53.67 53.55 53.67 0.4K
14:27 53.67 53.67 53.67 53.67 0.8K
14:28 53.76 53.76 53.76 53.76 0.2K
14:29 53.77 53.77 53.77 53.77 0.2K
14:30 53.77 53.77 53.69 53.71 1.3K
14:33 53.65 53.65 53.65 53.65 0.9K
14:34 53.70 53.70 53.70 53.70 0.3K
14:35 53.61 53.61 53.61 53.61 1.6K
14:37 53.62 53.65 53.62 53.65 2.2K
14:38 53.65 53.65 53.64 53.64 4.2K
14:39 53.65 53.65 53.65 53.65 0.4K
14:42 53.66 53.66 53.66 53.66 0.3K
14:43 53.69 53.69 53.63 53.63 5.6K
14:44 53.60 53.60 53.60 53.60 0.7K
14:45 53.60 53.60 53.60 53.60 1.0K
14:47 53.48 53.48 53.48 53.48 1.2K
14:49 53.46 53.46 53.46 53.46 0.5K
14:50 53.46 53.46 53.46 53.46 0.1K
14:51 53.47 53.47 53.47 53.47 0.5K
14:52 53.50 53.50 53.50 53.50 0.2K
14:53 53.46 53.57 53.46 53.57 15.0K
14:54 53.57 53.57 53.57 53.57 1.3K
14:55 53.57 53.57 53.57 53.57 0.9K
14:56 53.58 53.58 53.58 53.58 0.7K
14:59 53.60 53.60 53.60 53.60 0.7K
15:02 53.55 53.60 53.54 53.59 2.1K
15:03 53.59 53.59 53.59 53.59 0.2K
15:04 53.58 53.66 53.58 53.66 8.7K
15:06 53.78 53.80 53.78 53.80 0.8K
15:07 53.80 53.80 53.61 53.68 8.7K
15:08 53.79 53.79 53.79 53.79 1.1K
15:09 53.74 53.74 53.74 53.74 3.4K
15:13 53.78 53.78 53.78 53.78 0.4K
15:17 53.80 53.80 53.80 53.80 0.3K
15:18 53.74 53.76 53.66 53.66 2.5K
15:19 53.62 53.62 53.62 53.62 1.3K
15:20 53.58 53.58 53.54 53.54 2.4K
15:22 53.42 53.42 53.42 53.42 0.4K
15:23 53.35 53.35 53.35 53.35 4.6K
15:24 53.39 53.39 53.39 53.39 1.4K
15:25 53.35 53.35 53.34 53.34 1.6K
15:26 53.34 53.34 53.32 53.34 3.6K
15:27 53.48 53.48 53.48 53.48 0.4K
15:28 53.46 53.46 53.36 53.36 1.7K
15:29 53.40 53.40 53.40 53.40 0.5K
15:30 53.40 53.40 53.40 53.40 0.2K
15:31 53.33 53.33 53.31 53.31 3.2K
15:32 53.32 53.46 53.32 53.46 13.9K
15:35 53.56 53.75 53.52 53.53 1.5K
15:36 53.51 53.51 53.45 53.45 11.6K
15:38 53.43 53.43 53.32 53.32 6.5K
15:39 53.32 53.32 53.32 53.32 6.4K
15:40 53.37 53.37 53.37 53.37 1.1K
15:42 53.43 53.43 53.43 53.43 0.1K
15:43 53.46 53.48 53.46 53.48 1.6K
15:44 53.52 53.52 53.52 53.52 0.2K
15:45 53.54 53.54 53.52 53.52 2.7K
15:47 53.56 53.56 53.56 53.56 0.3K
15:48 53.57 53.67 53.57 53.65 1.6K
15:49 53.67 53.67 53.67 53.67 0.5K
15:50 53.68 53.90 53.68 53.71 7.3K
15:51 53.78 53.78 53.71 53.71 0.5K
15:52 53.79 53.84 53.79 53.84 1.3K
15:53 53.88 53.88 53.87 53.87 1.3K
15:54 53.88 54.00 53.88 54.00 6.7K
15:55 54.00 54.11 54.00 54.11 2.7K
15:56 54.10 54.10 54.08 54.08 4.9K
15:57 54.07 54.13 54.07 54.09 10.0K
15:58 54.09 54.14 54.09 54.14 1.9K
15:59 54.13 54.22 54.13 54.22 106.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available