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
09:31 52.51 52.51 52.51 52.51 1.2K
09:32 52.51 52.51 52.51 52.51 0.1K
09:35 52.51 52.53 52.51 52.53 2.7K
09:37 53.09 53.09 53.09 53.09 0.1K
09:38 52.68 52.68 52.68 52.68 0.1K
09:39 53.06 53.06 53.06 53.06 0.2K
09:40 52.75 52.75 52.75 52.75 0.1K
09:43 52.74 52.74 52.39 52.74 2.7K
09:46 52.59 52.59 52.59 52.59 1.3K
09:47 52.69 52.69 52.57 52.57 0.9K
09:48 52.57 52.71 52.57 52.59 3.4K
09:50 52.52 52.59 52.44 52.44 3.4K
09:55 52.35 52.35 52.35 52.35 0.5K
09:57 52.28 52.28 52.28 52.28 0.7K
09:58 52.29 52.29 52.29 52.29 0.6K
10:00 52.16 52.16 52.12 52.12 0.6K
10:06 52.16 52.16 52.16 52.16 0.8K
10:11 52.06 52.06 51.97 51.97 4.2K
10:16 51.95 51.97 51.95 51.97 1.6K
10:17 51.96 51.97 51.95 51.95 4.2K
10:18 51.83 51.83 51.83 51.83 0.3K
10:19 51.95 51.95 51.95 51.95 0.7K
10:20 51.95 51.95 51.95 51.95 0.1K
10:21 51.95 52.11 51.95 52.11 1.1K
10:22 52.04 52.04 52.04 52.04 1.3K
10:25 52.07 52.07 52.07 52.07 0.3K
10:30 51.98 51.98 51.98 51.98 1.0K
10:31 51.95 51.95 51.95 51.95 0.2K
10:32 52.01 52.15 52.01 52.15 2.1K
10:36 51.98 51.98 51.98 51.98 0.2K
10:38 51.98 51.98 51.98 51.98 0.1K
10:39 52.00 52.00 51.95 51.95 3.8K
10:40 51.95 51.95 51.95 51.95 0.2K
10:41 51.97 51.97 51.92 51.92 3.1K
10:42 51.72 51.72 51.72 51.72 0.7K
10:43 51.75 51.75 51.75 51.75 0.4K
10:45 51.85 51.85 51.85 51.85 0.6K
10:47 51.72 51.72 51.72 51.72 1.0K
10:48 51.62 51.62 51.62 51.62 0.6K
10:49 51.63 51.63 51.63 51.63 0.2K
10:50 51.63 51.63 51.58 51.63 2.2K
10:51 51.62 51.62 51.62 51.62 2.3K
10:53 51.65 51.65 51.65 51.65 1.3K
10:55 51.40 51.40 51.40 51.40 0.2K
10:56 51.37 51.37 51.37 51.37 1.0K
10:57 51.42 51.42 51.42 51.42 0.1K
10:58 51.41 51.41 51.41 51.41 0.9K
10:59 51.40 51.40 51.40 51.40 0.5K
11:00 51.41 51.41 51.41 51.41 1.7K
11:02 51.31 51.31 51.31 51.31 0.5K
11:03 51.40 51.40 51.40 51.40 2.1K
11:04 51.33 51.33 51.29 51.29 1.5K
11:05 51.20 51.20 51.20 51.20 0.4K
11:06 51.30 51.49 51.30 51.45 11.9K
11:08 51.51 51.51 51.51 51.51 0.2K
11:09 51.60 51.60 51.60 51.60 0.2K
11:10 51.51 51.51 51.51 51.51 1.3K
11:11 51.49 51.49 51.49 51.49 0.4K
11:14 51.52 51.52 51.50 51.50 0.9K
11:15 51.60 51.60 51.45 51.45 1.0K
11:18 51.53 51.53 51.53 51.53 0.2K
11:20 51.65 51.65 51.65 51.65 0.4K
11:23 51.74 51.74 51.71 51.71 1.3K
11:24 51.68 51.68 51.62 51.62 0.9K
11:26 51.64 51.64 51.64 51.64 0.5K
11:30 51.74 51.80 51.74 51.80 2.6K
11:34 51.82 51.82 51.79 51.82 1.4K
11:35 51.75 51.75 51.75 51.75 0.3K
11:37 51.75 51.75 51.75 51.75 0.2K
11:39 51.75 51.75 51.75 51.75 0.2K
11:40 51.77 51.77 51.77 51.77 0.3K
11:43 51.78 51.78 51.78 51.78 0.1K
11:44 51.77 51.77 51.77 51.77 0.3K
11:46 51.96 51.96 51.96 51.96 0.9K
11:48 51.91 51.91 51.90 51.90 2.3K
11:51 52.04 52.04 52.04 52.04 1.4K
11:53 51.90 51.90 51.90 51.90 0.1K
11:54 51.87 51.87 51.87 51.87 0.6K
11:58 51.96 51.96 51.96 51.96 1.2K
12:00 51.96 51.96 51.96 51.96 0.2K
12:02 52.06 52.06 52.06 52.06 0.7K
12:05 52.05 52.06 52.05 52.06 0.3K
12:06 52.06 52.06 52.06 52.06 0.3K
12:07 52.14 52.17 52.14 52.17 1.5K
12:08 52.23 52.23 52.23 52.23 0.5K
12:09 52.13 52.13 52.13 52.13 0.4K
12:11 52.12 52.12 52.12 52.12 1.3K
12:16 52.13 52.13 52.13 52.12 0.4K
12:18 52.12 52.12 52.12 52.12 0.5K
12:19 52.12 52.12 52.12 52.12 0.4K
12:20 52.12 52.12 52.12 52.12 0.3K
12:21 52.09 52.09 52.02 52.02 2.2K
12:22 52.02 52.02 52.02 52.02 0.8K
12:28 51.96 51.96 51.96 51.96 0.3K
12:30 51.96 51.96 51.96 51.96 0.7K
12:32 52.10 52.10 52.10 52.10 0.9K
12:35 52.07 52.08 52.07 52.08 2.3K
12:43 51.98 51.98 51.98 51.98 0.8K
12:48 52.11 52.11 52.11 52.11 0.9K
12:53 52.06 52.06 52.06 52.06 0.4K
12:57 52.01 52.01 52.01 52.01 0.1K
12:58 52.01 52.01 52.01 52.01 0.2K
13:00 52.06 52.06 52.06 52.06 0.4K
13:01 52.02 52.07 52.02 52.07 0.4K
13:02 52.07 52.07 52.07 52.07 0.1K
13:03 52.10 52.10 52.10 52.10 1.1K
13:05 52.16 52.16 52.16 52.16 0.2K
13:07 52.22 52.22 52.22 52.22 0.3K
13:09 52.15 52.15 52.15 52.15 0.3K
13:10 52.20 52.20 52.20 52.20 0.3K
13:13 52.27 52.27 52.27 52.27 1.2K
13:14 52.28 52.28 52.28 52.28 1.7K
13:15 52.23 52.23 52.23 52.23 0.9K
13:18 52.25 52.25 52.25 52.25 1.4K
13:20 52.28 52.28 52.28 52.28 0.4K
13:22 52.26 52.28 52.26 52.28 1.1K
13:25 52.17 52.17 52.17 52.17 0.9K
13:28 52.12 52.12 52.12 52.12 1.0K
13:33 52.07 52.07 52.05 52.05 0.7K
13:37 52.10 52.10 52.10 52.10 0.1K
13:38 52.19 52.19 52.19 52.19 1.4K
13:39 52.24 52.24 52.24 52.24 0.6K
13:45 52.18 52.24 52.14 52.14 0.7K
13:49 52.32 52.32 52.32 52.32 0.5K
13:50 52.30 52.37 52.30 52.37 1.6K
13:53 52.38 52.38 52.38 52.38 1.6K
13:58 52.35 52.35 52.35 52.35 1.1K
14:03 52.36 52.36 52.36 52.36 0.2K
14:05 52.49 52.49 52.49 52.49 1.3K
14:07 52.48 52.48 52.48 52.48 1.8K
14:08 52.38 52.43 52.38 52.43 0.3K
14:10 52.33 52.33 52.33 52.33 0.2K
14:13 52.34 52.34 52.34 52.34 0.1K
14:14 52.34 52.34 52.34 52.34 0.4K
14:16 52.33 52.33 52.33 52.33 1.0K
14:18 52.22 52.22 52.22 52.22 0.1K
14:19 52.21 52.21 52.21 52.21 1.4K
14:23 52.14 52.14 52.14 52.14 0.3K
14:24 52.22 52.22 52.22 52.22 1.0K
14:25 52.00 52.00 52.00 52.00 5.3K
14:26 52.07 52.07 52.07 52.07 0.5K
14:28 52.00 52.00 52.00 52.00 0.2K
14:29 52.06 52.06 52.06 52.06 0.5K
14:30 52.06 52.20 52.06 52.20 1.9K
14:32 52.24 52.24 52.24 52.24 1.2K
14:33 52.37 52.37 52.37 52.37 0.9K
14:34 52.36 52.36 52.36 52.36 0.4K
14:36 52.32 52.32 52.32 52.32 0.9K
14:37 52.32 52.33 52.32 52.33 1.8K
14:41 52.34 52.39 52.34 52.39 0.3K
14:42 52.30 52.30 52.30 52.30 0.4K
14:43 52.34 52.34 52.34 52.34 0.7K
14:44 52.39 52.39 52.39 52.39 1.2K
14:48 52.48 52.48 52.48 52.48 1.0K
14:51 52.46 52.46 52.46 52.46 2.2K
14:53 52.44 52.44 52.44 52.44 0.4K
14:54 52.49 52.49 52.49 52.49 0.3K
14:56 52.56 52.56 52.56 52.56 0.9K
14:58 52.54 52.54 52.54 52.54 0.4K
15:00 52.54 52.56 52.54 52.54 0.6K
15:01 52.60 52.60 52.60 52.60 0.6K
15:02 52.61 52.61 52.61 52.61 0.3K
15:03 52.62 52.62 52.62 52.62 0.6K
15:04 52.68 52.72 52.68 52.72 0.5K
15:05 52.61 52.61 52.61 52.61 2.7K
15:08 52.51 52.51 52.51 52.51 0.5K
15:09 52.54 52.54 52.54 52.54 0.7K
15:10 52.48 52.48 52.48 52.48 0.7K
15:11 52.48 52.48 52.48 52.48 0.1K
15:12 52.48 52.48 52.48 52.48 0.6K
15:14 52.51 52.51 52.51 52.51 0.7K
15:15 52.57 52.57 52.57 52.57 0.7K
15:17 52.56 52.56 52.56 52.56 0.4K
15:19 52.53 52.55 52.52 52.54 1.1K
15:20 52.55 52.55 52.55 52.55 1.4K
15:21 52.56 52.56 52.52 52.52 1.2K
15:23 52.50 52.50 52.50 52.50 0.5K
15:24 52.48 52.48 52.48 52.48 0.3K
15:25 52.50 52.50 52.50 52.50 0.5K
15:26 52.50 52.50 52.50 52.50 0.5K
15:27 52.57 52.59 52.57 52.59 2.3K
15:29 52.62 52.65 52.62 52.65 2.9K
15:32 52.65 52.65 52.65 52.65 0.7K
15:33 52.69 52.69 52.69 52.69 1.1K
15:35 52.79 52.79 52.78 52.78 0.7K
15:36 52.73 52.73 52.73 52.73 1.3K
15:37 52.79 52.79 52.70 52.79 2.3K
15:38 52.84 52.84 52.76 52.81 2.4K
15:39 52.77 52.77 52.77 52.77 2.3K
15:41 52.84 52.84 52.82 52.83 2.0K
15:42 52.83 52.84 52.83 52.84 3.8K
15:43 52.79 52.79 52.79 52.79 0.7K
15:44 52.79 52.81 52.79 52.81 1.3K
15:45 52.87 52.87 52.84 52.84 0.8K
15:46 52.84 52.84 52.82 52.82 1.5K
15:47 52.84 52.84 52.74 52.74 4.3K
15:48 52.74 52.74 52.74 52.74 3.6K
15:49 52.74 52.74 52.69 52.69 2.2K
15:50 52.66 52.74 52.66 52.69 4.3K
15:51 52.71 52.74 52.71 52.74 2.4K
15:52 52.71 52.71 52.71 52.71 1.1K
15:53 52.74 52.75 52.73 52.73 2.5K
15:54 52.77 52.81 52.77 52.78 4.2K
15:55 52.78 52.89 52.78 52.81 8.3K
15:56 52.83 52.90 52.83 52.83 5.2K
15:57 52.84 52.85 52.82 52.82 3.5K
15:58 52.83 52.88 52.83 52.87 12.0K
15:59 52.83 52.91 52.82 52.91 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available