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 51.78 51.78 51.78 51.78 11.7K
09:31 51.74 51.74 51.74 51.74 0.3K
09:32 51.74 51.74 51.74 51.74 1.6K
09:33 51.85 51.85 51.85 51.85 0.6K
09:37 52.24 52.24 51.88 51.88 2.3K
09:38 51.88 52.15 51.88 52.15 0.2K
09:39 52.17 52.17 52.17 52.17 0.5K
09:40 52.22 52.29 52.22 52.29 1.3K
09:44 52.03 52.46 52.03 52.46 3.7K
09:45 52.46 52.46 52.46 52.46 0.2K
09:46 52.46 52.46 52.46 52.46 1.1K
09:47 52.22 52.22 52.22 52.22 0.2K
09:48 52.22 52.33 52.02 52.22 1.4K
09:49 52.22 52.22 52.22 52.22 0.3K
09:50 52.12 52.12 52.12 52.12 0.1K
09:52 52.12 52.12 52.12 52.12 0.2K
09:54 52.12 52.22 52.12 52.22 0.5K
09:56 52.22 52.22 52.22 52.22 0.1K
09:57 52.22 52.22 52.22 52.22 0.1K
09:58 52.12 52.13 52.12 52.13 0.5K
10:00 52.16 52.16 52.02 52.02 0.9K
10:01 51.82 51.82 51.80 51.80 3.1K
10:02 52.06 52.06 51.82 52.06 2.0K
10:05 52.03 52.03 51.95 51.95 0.5K
10:06 52.00 52.00 51.83 51.83 4.3K
10:08 51.92 51.95 51.92 51.95 1.1K
10:11 51.93 51.93 51.93 51.93 0.2K
10:12 51.93 51.97 51.93 51.97 1.4K
10:13 51.94 51.95 51.94 51.95 2.0K
10:14 51.95 51.95 51.94 51.94 0.6K
10:15 51.94 52.30 51.94 52.30 1.6K
10:17 52.28 52.28 52.28 52.28 0.3K
10:19 52.29 52.29 52.29 52.29 0.9K
10:21 52.51 52.51 52.51 52.51 0.8K
10:25 52.68 52.68 52.65 52.65 0.5K
10:26 52.65 52.65 52.65 52.65 0.1K
10:27 52.44 52.44 52.44 52.44 0.3K
10:29 52.66 52.66 52.66 52.66 0.6K
10:31 52.74 52.74 52.74 52.74 0.2K
10:32 52.68 52.68 52.68 52.68 0.1K
10:33 52.93 52.93 52.74 52.74 0.9K
10:34 52.90 52.90 52.74 52.74 0.6K
10:35 52.78 52.78 52.78 52.78 0.9K
10:37 53.00 53.16 52.98 53.02 5.4K
10:38 53.08 53.08 53.08 53.08 0.5K
10:42 52.94 52.94 52.92 52.92 1.0K
10:43 52.93 52.93 52.93 52.93 0.2K
10:44 52.93 52.93 52.88 52.88 1.0K
10:45 53.03 53.03 52.88 52.88 0.3K
10:46 52.88 53.17 52.88 53.17 15.4K
10:47 53.17 53.17 53.17 53.17 0.2K
10:48 53.17 53.17 53.17 53.17 0.2K
10:49 53.28 53.42 53.19 53.42 8.7K
10:50 53.61 53.61 53.51 53.58 1.3K
10:51 53.63 53.65 53.63 53.65 1.9K
10:52 53.68 53.68 53.68 53.68 0.3K
10:53 53.52 53.52 53.48 53.48 1.1K
10:54 53.48 53.62 53.48 53.53 2.7K
10:55 53.48 53.63 53.47 53.47 4.7K
10:56 53.48 53.78 53.48 53.78 2.0K
10:57 53.78 53.78 53.78 53.78 0.8K
10:58 53.69 53.69 53.54 53.69 0.7K
10:59 53.69 53.79 53.55 53.69 6.0K
11:01 53.69 53.70 53.56 53.70 0.6K
11:02 53.56 53.70 53.56 53.70 0.6K
11:03 53.56 53.56 53.56 53.56 0.1K
11:04 53.50 53.50 53.50 53.50 2.0K
11:05 53.41 53.78 53.41 53.78 2.5K
11:06 53.62 53.83 53.62 53.83 1.7K
11:07 53.83 54.11 53.83 54.11 2.3K
11:09 54.19 54.19 54.19 54.19 0.4K
11:11 54.17 54.17 54.17 54.17 0.6K
11:12 54.00 54.00 54.00 54.00 0.2K
11:13 54.00 54.17 54.00 54.17 0.8K
11:16 54.00 54.00 54.00 54.00 0.2K
11:17 54.08 54.08 54.08 54.08 1.2K
11:18 54.00 54.00 54.00 54.00 2.3K
11:19 53.81 54.00 53.81 54.00 0.8K
11:20 54.00 54.01 54.00 54.01 5.3K
11:21 54.00 54.00 53.67 53.67 3.5K
11:23 53.63 53.77 53.50 53.50 2.0K
11:24 53.58 53.58 53.57 53.57 2.8K
11:26 53.44 53.46 53.35 53.35 3.0K
11:29 53.32 53.32 53.32 53.32 0.1K
11:30 53.35 53.35 53.35 53.35 0.4K
11:31 53.35 53.35 53.35 53.35 0.8K
11:33 53.46 53.46 53.46 53.46 0.5K
11:34 53.30 53.30 53.30 53.30 0.1K
11:35 53.41 53.41 53.41 53.41 0.1K
11:36 53.48 53.48 53.48 53.48 0.5K
11:39 53.36 53.54 53.36 53.54 1.8K
11:40 53.51 53.51 53.12 53.12 9.6K
11:41 53.53 53.53 53.23 53.23 0.8K
11:42 53.28 53.28 53.17 53.17 0.2K
11:43 53.08 53.08 53.08 53.08 1.4K
11:47 53.09 53.29 53.09 53.29 1.3K
11:49 53.40 53.40 53.31 53.31 0.2K
11:50 53.41 53.41 53.41 53.41 0.3K
11:54 53.40 53.40 53.40 53.40 0.4K
11:55 53.24 53.24 53.24 53.24 3.6K
12:03 52.71 52.71 52.71 52.71 0.6K
12:06 52.69 52.69 52.69 52.69 1.3K
12:08 52.75 52.75 52.75 52.75 0.7K
12:11 52.73 52.80 52.73 52.80 2.1K
12:12 52.73 52.73 52.73 52.73 0.1K
12:13 52.73 52.73 52.73 52.73 0.1K
12:15 52.73 52.73 52.73 52.73 0.3K
12:17 52.64 52.69 52.64 52.69 1.6K
12:19 52.77 52.77 52.76 52.76 0.2K
12:20 52.77 52.77 52.77 52.77 0.2K
12:21 52.85 52.85 52.85 52.85 1.1K
12:23 52.96 52.96 52.96 52.96 0.7K
12:28 52.99 52.99 52.99 52.99 1.8K
12:31 52.99 52.99 52.99 52.99 1.2K
12:34 52.79 52.79 52.79 52.79 0.7K
12:35 52.83 52.83 52.83 52.83 0.7K
12:36 52.80 52.88 52.80 52.88 2.6K
12:37 52.88 52.88 52.85 52.85 0.9K
12:38 52.88 52.96 52.88 52.94 2.8K
12:39 52.88 52.88 52.88 52.88 0.8K
12:40 52.81 52.81 52.81 52.81 1.3K
12:44 52.88 52.88 52.88 52.88 0.5K
12:46 52.81 52.81 52.81 52.81 0.2K
12:47 52.66 52.66 52.66 52.66 1.2K
12:48 52.69 52.69 52.69 52.69 0.5K
12:49 52.66 52.66 52.66 52.66 0.8K
12:50 52.66 52.66 52.66 52.66 1.4K
12:52 52.46 52.46 52.46 52.46 0.6K
12:53 52.49 52.49 52.49 52.49 0.1K
12:54 52.49 52.49 52.49 52.49 0.8K
12:55 52.51 52.51 52.45 52.45 0.7K
12:57 52.35 52.35 52.35 52.35 0.1K
12:58 52.34 52.34 52.34 52.34 0.2K
12:59 52.54 52.54 52.54 52.54 1.4K
13:00 52.54 52.54 52.54 52.54 1.2K
13:09 52.26 52.26 52.26 52.26 1.0K
13:12 52.18 52.30 52.18 52.30 0.6K
13:13 52.30 52.30 52.30 52.30 0.5K
13:14 52.30 52.30 52.30 52.30 0.9K
13:18 52.18 52.18 52.18 52.18 0.8K
13:19 52.21 52.27 52.21 52.21 3.8K
13:20 52.35 52.35 52.35 52.35 0.3K
13:22 52.29 52.29 52.29 52.29 1.1K
13:27 52.32 52.32 52.32 52.32 0.2K
13:30 52.45 52.45 52.45 52.45 1.7K
13:33 52.39 52.45 52.39 52.45 0.5K
13:34 52.37 52.37 52.37 52.37 2.1K
13:44 52.42 52.44 52.42 52.44 0.3K
13:45 52.46 52.47 52.46 52.47 1.8K
13:48 52.47 52.47 52.47 52.47 0.2K
13:49 52.49 52.49 52.49 52.49 0.9K
13:55 52.41 52.41 52.41 52.41 0.3K
13:57 52.44 52.44 52.44 52.44 0.3K
13:59 52.53 52.53 52.53 52.53 0.3K
14:00 52.32 52.32 52.32 52.32 1.0K
14:01 52.35 52.35 52.35 52.35 0.4K
14:02 52.39 52.39 52.39 52.39 1.1K
14:04 52.34 52.34 52.28 52.28 2.5K
14:08 52.38 52.38 52.38 52.38 0.7K
14:09 52.44 52.44 52.44 52.44 1.4K
14:16 52.46 52.56 52.46 52.56 2.4K
14:20 52.52 52.55 52.52 52.55 2.7K
14:21 52.64 52.64 52.64 52.64 1.9K
14:26 52.46 52.46 52.46 52.46 2.3K
14:34 52.30 52.30 52.30 52.30 1.5K
14:40 52.41 52.41 52.35 52.35 0.4K
14:41 52.35 52.35 52.35 52.35 1.4K
14:45 52.29 52.29 52.29 52.29 1.1K
14:49 52.46 52.46 52.45 52.45 59.9K
14:51 52.54 52.54 52.54 52.54 0.6K
14:52 52.52 52.52 52.52 52.52 0.3K
14:54 52.52 52.52 52.52 52.52 0.5K
14:55 52.40 52.40 52.40 52.40 0.4K
14:56 52.48 52.48 52.48 52.48 0.9K
14:58 52.37 52.37 52.37 52.37 0.8K
14:59 52.34 52.34 52.34 52.34 2.2K
15:05 52.45 52.51 52.45 52.51 0.7K
15:06 52.53 52.53 52.53 52.53 1.3K
15:07 52.58 52.61 52.58 52.61 1.5K
15:10 52.53 52.53 52.53 52.53 0.5K
15:12 52.50 52.50 52.50 52.50 1.7K
15:17 52.34 52.34 52.34 52.34 1.7K
15:18 52.41 52.41 52.41 52.41 0.6K
15:20 52.39 52.39 52.39 52.39 0.8K
15:23 52.35 52.35 52.35 52.35 0.2K
15:24 52.35 52.35 52.35 52.35 2.6K
15:27 52.55 52.55 52.55 52.55 1.6K
15:28 52.54 52.54 52.54 52.54 0.7K
15:29 52.54 52.59 52.54 52.59 2.6K
15:30 52.64 52.64 52.64 52.64 0.8K
15:31 52.64 52.64 52.64 52.64 1.5K
15:34 52.63 52.63 52.57 52.57 1.8K
15:35 52.58 52.58 52.58 52.58 0.1K
15:36 52.60 52.60 52.57 52.57 2.3K
15:38 52.52 52.52 52.49 52.49 1.7K
15:39 52.45 52.55 52.44 52.55 3.7K
15:42 52.51 52.51 52.49 52.49 2.1K
15:43 52.50 52.50 52.50 52.50 1.3K
15:44 52.43 52.45 52.43 52.45 1.9K
15:45 52.39 52.61 52.39 52.61 5.2K
15:46 52.58 52.58 52.50 52.50 2.1K
15:47 52.50 52.52 52.48 52.48 3.8K
15:48 52.58 52.59 52.58 52.59 1.5K
15:49 52.65 52.65 52.65 52.65 1.6K
15:50 52.69 52.69 52.61 52.61 2.7K
15:51 52.57 52.57 52.57 52.57 2.1K
15:52 52.59 52.59 52.59 52.59 3.8K
15:55 52.54 52.54 52.54 52.54 2.1K
15:56 52.50 52.50 52.49 52.49 3.6K
15:57 52.60 52.60 52.48 52.48 6.2K
15:58 52.46 52.46 52.45 52.45 1.2K
15:59 52.45 52.56 52.44 52.45 84.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available