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 53.59 53.59 53.18 53.18 3.9K
09:31 53.09 53.09 53.09 53.09 1.2K
09:35 53.31 53.31 53.31 53.31 0.2K
09:36 53.92 53.92 53.92 53.92 0.3K
09:38 53.31 53.31 53.31 53.31 1.1K
09:47 52.82 52.82 52.82 52.82 4.0K
09:50 53.08 53.08 53.08 53.08 0.2K
09:51 53.08 53.08 53.08 53.08 2.3K
09:55 53.06 53.11 53.06 53.11 1.2K
09:56 53.11 53.11 53.11 53.11 0.2K
09:57 52.81 52.81 52.81 52.81 5.5K
09:58 52.93 52.93 52.93 52.93 0.1K
10:00 53.08 53.08 53.08 53.08 0.9K
10:01 53.08 53.08 53.08 53.08 0.9K
10:02 53.08 53.08 52.96 53.08 2.3K
10:03 53.08 53.22 53.04 53.22 3.1K
10:04 53.10 53.23 53.10 53.23 0.4K
10:06 53.35 53.35 53.23 53.23 2.8K
10:08 53.24 53.24 53.24 53.24 0.3K
10:10 53.17 53.17 53.17 53.17 2.2K
10:13 53.24 53.24 53.24 53.24 0.6K
10:15 53.19 53.19 53.19 53.19 0.6K
10:18 53.06 53.06 53.06 53.06 0.3K
10:19 53.07 53.07 53.07 53.07 1.5K
10:21 53.01 53.01 52.79 52.79 1.2K
10:22 52.97 52.97 52.97 52.97 0.6K
10:23 53.04 53.04 53.04 53.04 0.5K
10:26 52.98 52.98 52.89 52.89 2.7K
10:27 52.82 52.89 52.82 52.83 0.5K
10:29 52.84 52.86 52.84 52.86 2.3K
10:30 52.85 52.85 52.85 52.85 1.2K
10:32 52.75 52.75 52.70 52.70 1.6K
10:33 52.69 52.69 52.68 52.68 1.1K
10:36 52.65 52.68 52.65 52.67 2.5K
10:38 52.53 52.53 52.53 52.53 0.7K
10:41 52.58 52.58 52.58 52.58 0.4K
10:43 52.59 52.59 52.59 52.59 0.3K
10:44 52.59 52.59 52.59 52.59 3.4K
10:45 52.60 52.60 52.60 52.60 0.7K
10:46 52.60 52.60 52.60 52.60 11.7K
10:47 53.30 53.31 53.30 53.31 7.0K
10:48 53.30 53.42 53.30 53.42 1.2K
10:51 53.14 53.14 53.14 53.14 3.7K
10:56 53.05 53.05 53.05 53.05 1.1K
10:57 53.22 53.22 53.15 53.15 20.9K
10:58 53.18 53.19 53.18 53.19 0.9K
10:59 53.18 53.18 53.18 53.18 1.1K
11:00 53.17 53.27 53.17 53.27 3.0K
11:01 53.42 53.42 53.42 53.42 0.3K
11:05 53.26 53.26 53.26 53.26 0.7K
11:06 53.12 53.12 53.12 53.12 1.2K
11:13 53.18 53.18 53.18 53.18 0.2K
11:14 53.22 53.22 53.22 53.22 0.4K
11:16 53.08 53.10 53.04 53.04 1.8K
11:18 53.01 53.01 52.99 52.99 1.4K
11:19 52.94 52.94 52.94 52.94 0.2K
11:20 52.89 52.89 52.89 52.89 0.6K
11:24 52.92 52.92 52.92 52.92 0.2K
11:26 52.90 52.90 52.90 52.90 0.1K
11:27 52.90 52.90 52.80 52.88 2.5K
11:30 52.75 52.79 52.75 52.78 1.7K
11:31 52.90 52.90 52.76 52.76 1.4K
11:34 52.95 52.97 52.82 52.84 4.4K
11:36 52.85 52.85 52.85 52.85 0.4K
11:37 52.78 52.83 52.78 52.83 1.8K
11:38 52.75 52.75 52.75 52.75 0.4K
11:39 52.75 52.75 52.75 52.75 0.1K
11:40 52.79 52.79 52.79 52.79 0.8K
11:42 52.54 52.54 52.54 52.54 0.9K
11:46 52.47 52.47 52.47 52.47 1.7K
11:52 52.21 52.21 52.21 52.21 0.6K
11:53 52.32 52.37 52.25 52.25 1.7K
11:56 52.37 52.38 52.37 52.38 0.8K
11:57 52.44 52.44 52.44 52.44 1.0K
12:00 52.62 52.62 52.62 52.62 1.2K
12:03 52.52 52.52 52.52 52.52 2.2K
12:05 52.45 52.68 52.45 52.68 2.3K
12:06 52.69 52.69 52.69 52.69 1.0K
12:10 52.64 52.64 52.64 52.64 0.6K
12:11 52.64 52.64 52.64 52.64 0.7K
12:12 52.65 52.66 52.65 52.66 0.2K
12:13 52.66 52.66 52.66 52.66 0.3K
12:14 52.63 52.63 52.63 52.63 0.4K
12:15 52.63 52.63 52.63 52.63 1.4K
12:19 52.51 52.51 52.51 52.51 1.0K
12:20 52.27 52.27 52.27 52.27 0.5K
12:21 52.24 52.24 52.23 52.23 1.3K
12:22 52.11 52.22 52.11 52.22 1.1K
12:23 52.39 52.39 52.39 52.39 1.0K
12:25 52.30 52.30 52.30 52.30 0.9K
12:26 52.27 52.27 52.27 52.27 0.6K
12:27 52.34 52.34 52.34 52.34 0.3K
12:30 52.30 52.30 52.30 52.30 0.2K
12:31 52.17 52.30 52.17 52.30 0.7K
12:32 52.28 52.28 52.28 52.28 0.8K
12:35 52.38 52.38 52.38 52.38 0.1K
12:36 52.43 52.53 52.42 52.53 1.0K
12:39 52.41 52.41 52.41 52.41 0.4K
12:41 52.59 52.59 52.53 52.53 5.1K
12:45 52.84 52.84 52.81 52.81 2.7K
12:46 52.59 52.59 52.59 52.59 1.2K
12:47 52.70 52.70 52.70 52.70 0.2K
12:49 52.51 52.81 52.42 52.81 2.2K
12:51 52.54 52.54 52.54 52.54 0.7K
12:53 52.49 52.49 52.49 52.49 0.2K
12:54 52.48 52.48 52.48 52.48 0.3K
12:55 52.48 52.48 52.48 52.48 0.4K
12:56 52.57 52.57 52.57 52.57 1.1K
12:58 52.63 52.65 52.63 52.65 0.3K
12:59 52.62 52.62 52.38 52.47 2.3K
13:03 52.38 52.38 52.38 52.38 0.1K
13:05 52.40 52.40 52.40 52.40 2.4K
13:12 52.43 52.54 52.43 52.54 2.0K
13:13 52.54 52.54 52.54 52.54 0.4K
13:15 52.53 52.53 52.53 52.53 1.1K
13:17 52.53 52.53 52.53 52.53 0.4K
13:18 52.53 52.53 52.53 52.53 0.1K
13:19 52.53 52.53 52.53 52.53 0.2K
13:20 52.53 52.53 52.53 52.53 2.4K
13:22 52.54 52.54 52.54 52.54 0.7K
13:25 52.54 52.54 52.54 52.54 0.5K
13:26 52.54 52.54 52.45 52.45 1.1K
13:30 52.51 52.58 52.46 52.58 5.5K
13:31 52.55 52.55 52.55 52.55 0.7K
13:32 52.53 52.53 52.53 52.53 0.1K
13:33 52.44 52.45 52.44 52.45 2.1K
13:41 52.30 52.30 52.30 52.30 0.4K
13:42 52.38 52.38 52.34 52.34 1.7K
13:47 52.32 52.32 52.28 52.28 0.5K
13:49 52.34 52.34 52.34 52.34 0.6K
13:50 52.37 52.37 52.29 52.29 0.3K
13:51 52.39 52.39 52.39 52.39 0.1K
13:52 52.39 52.39 52.39 52.39 1.3K
13:57 52.47 52.61 52.47 52.59 5.0K
13:59 52.62 52.62 52.62 52.62 0.5K
14:02 52.54 52.54 52.54 52.54 0.7K
14:05 52.55 52.55 52.55 52.55 0.4K
14:07 52.54 52.66 52.54 52.66 1.9K
14:08 52.61 52.61 52.61 52.61 0.2K
14:09 52.61 52.61 52.50 52.50 1.3K
14:10 52.49 52.49 52.49 52.49 1.1K
14:11 52.48 52.48 52.48 52.48 0.2K
14:12 52.39 52.39 52.39 52.39 0.4K
14:13 52.42 52.42 52.42 52.42 0.6K
14:15 52.38 52.38 52.38 52.38 0.3K
14:16 52.37 52.37 52.37 52.37 0.4K
14:17 52.27 52.27 52.27 52.27 0.5K
14:19 52.28 52.29 52.28 52.28 1.8K
14:20 52.27 52.27 52.27 52.27 0.6K
14:21 52.16 52.16 52.16 52.16 0.6K
14:23 52.16 52.16 52.16 52.16 0.6K
14:24 52.17 52.17 52.13 52.13 0.7K
14:25 52.13 52.13 52.13 52.13 2.3K
14:29 52.03 52.03 52.03 52.03 1.8K
14:31 52.05 52.09 52.05 52.09 4.1K
14:33 52.17 52.17 52.17 52.17 0.1K
14:34 52.19 52.19 52.19 52.19 0.9K
14:37 52.12 52.29 52.12 52.29 0.6K
14:38 52.21 52.21 52.21 52.21 1.2K
14:43 52.41 52.41 52.35 52.35 1.0K
14:45 52.34 52.41 52.34 52.41 1.1K
14:49 52.40 52.40 52.39 52.39 0.5K
14:50 52.36 52.36 52.36 52.36 0.4K
14:51 52.42 52.42 52.42 52.42 0.2K
14:52 52.37 52.37 52.37 52.37 0.3K
14:53 52.37 52.37 52.37 52.37 0.4K
14:54 52.37 52.37 52.37 52.37 0.2K
14:55 52.37 52.37 52.37 52.37 1.0K
14:56 52.42 52.42 52.42 52.42 0.3K
14:57 52.42 52.53 52.42 52.53 0.7K
14:58 52.43 52.48 52.43 52.43 1.5K
14:59 52.49 52.49 52.44 52.44 0.8K
15:02 52.36 52.36 52.36 52.36 0.8K
15:03 52.24 52.24 52.23 52.23 1.9K
15:10 52.19 52.19 52.19 52.19 0.2K
15:11 52.20 52.21 52.20 52.21 0.8K
15:12 52.21 52.21 52.21 52.21 0.2K
15:13 52.21 52.21 52.21 52.21 1.3K
15:15 52.18 52.18 52.18 52.18 1.8K
15:16 52.18 52.18 52.18 52.18 2.6K
15:18 52.31 52.31 52.31 52.31 0.7K
15:20 52.22 52.22 52.22 52.22 1.9K
15:23 52.22 52.22 52.19 52.19 1.8K
15:26 52.17 52.17 52.16 52.16 1.4K
15:27 52.14 52.15 52.14 52.15 0.6K
15:28 52.07 52.07 52.07 52.07 2.3K
15:30 52.06 52.06 52.06 52.06 0.7K
15:31 51.99 51.99 51.99 51.99 1.3K
15:33 52.02 52.02 52.02 52.02 2.3K
15:34 52.02 52.02 51.99 51.99 0.6K
15:35 52.01 52.01 52.00 52.00 6.0K
15:37 51.97 51.97 51.97 51.97 2.1K
15:38 51.80 51.80 51.80 51.80 0.5K
15:39 51.80 51.80 51.80 51.80 0.2K
15:40 51.84 51.87 51.83 51.87 5.0K
15:41 51.87 51.87 51.87 51.87 0.6K
15:42 51.83 51.84 51.83 51.84 2.5K
15:44 51.78 51.78 51.78 51.78 1.3K
15:45 51.82 51.84 51.82 51.84 5.4K
15:46 51.89 51.89 51.89 51.89 0.8K
15:47 51.85 51.85 51.82 51.82 0.9K
15:48 51.77 51.82 51.77 51.82 4.7K
15:49 51.86 51.87 51.84 51.84 2.3K
15:50 51.85 51.85 51.77 51.80 5.0K
15:51 51.78 51.79 51.78 51.78 2.0K
15:52 51.75 51.76 51.75 51.76 2.4K
15:53 51.74 51.79 51.73 51.73 6.0K
15:54 51.74 51.77 51.74 51.76 2.5K
15:55 51.80 51.81 51.76 51.81 3.7K
15:56 51.82 51.85 51.82 51.85 6.3K
15:57 51.87 51.88 51.83 51.85 8.9K
15:58 51.82 51.90 51.79 51.89 20.1K
15:59 51.95 51.98 51.90 51.93 100.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available