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
09:34 53.37 53.37 53.37 53.37 2.1K
09:40 53.09 53.09 53.09 53.09 0.1K
09:43 52.68 52.68 52.68 52.68 0.5K
09:44 52.95 52.95 52.95 52.95 1.2K
09:47 52.92 52.92 52.92 52.92 0.8K
09:48 52.80 52.80 52.39 52.39 2.6K
09:49 52.62 52.99 52.62 52.99 1.6K
09:51 53.00 53.18 52.97 53.04 2.1K
09:54 53.17 53.17 53.17 53.17 0.2K
09:55 53.17 53.17 53.17 53.17 0.7K
09:56 53.25 53.25 53.25 53.25 0.7K
10:00 53.42 53.42 53.42 53.42 0.2K
10:01 53.49 53.89 53.49 53.89 0.7K
10:02 53.58 53.58 53.58 53.58 2.3K
10:05 53.48 53.70 53.48 53.70 0.2K
10:07 53.70 53.70 53.70 53.70 0.2K
10:08 53.70 53.70 53.70 53.70 1.1K
10:12 53.70 53.84 53.70 53.84 0.7K
10:13 53.93 53.93 53.93 53.93 0.3K
10:14 53.72 53.97 53.72 53.97 2.5K
10:15 54.29 54.29 54.03 54.03 0.3K
10:16 54.07 54.07 54.07 54.07 0.1K
10:17 54.15 54.15 54.15 54.15 0.3K
10:18 54.15 54.15 54.15 54.15 1.0K
10:22 53.94 53.94 53.94 53.94 1.1K
10:24 54.09 54.09 53.94 53.94 0.4K
10:26 53.94 53.94 53.94 53.94 1.9K
10:27 53.84 53.84 53.84 53.84 0.7K
10:28 54.03 54.03 54.03 54.03 1.2K
10:32 54.01 54.14 54.01 54.14 0.3K
10:33 54.26 54.26 54.26 54.26 0.3K
10:34 53.99 53.99 53.99 53.99 1.4K
10:38 53.86 54.05 53.86 54.05 4.2K
10:39 54.03 54.03 54.02 54.02 3.0K
10:40 54.21 54.22 54.11 54.22 2.3K
10:41 54.22 54.60 54.22 54.56 5.3K
10:42 54.60 54.79 54.50 54.79 8.5K
10:43 54.54 54.57 54.54 54.57 4.0K
10:44 54.56 54.76 54.56 54.76 3.1K
10:45 54.71 54.71 54.67 54.67 5.3K
10:46 54.72 54.72 54.40 54.40 7.0K
10:47 54.50 54.50 54.21 54.21 3.7K
10:48 54.23 54.23 54.23 54.23 0.1K
10:49 54.28 54.28 54.28 54.28 0.2K
10:50 54.33 54.33 54.32 54.32 0.3K
10:52 54.41 54.41 54.25 54.25 0.2K
10:54 54.25 54.25 54.25 54.25 2.1K
11:01 54.33 54.33 54.33 54.33 0.8K
11:03 54.33 54.33 54.33 54.33 0.9K
11:04 54.47 54.47 54.47 54.47 0.2K
11:06 54.50 54.50 54.50 54.50 2.9K
11:08 54.50 54.50 54.50 54.50 0.3K
11:09 54.62 54.62 54.51 54.51 1.8K
11:12 54.55 54.55 54.55 54.55 1.5K
11:14 54.51 54.51 54.51 54.51 1.7K
11:17 54.56 54.56 54.56 54.56 0.5K
11:19 54.56 54.56 54.56 54.56 1.3K
11:20 54.48 54.48 54.48 54.48 0.2K
11:21 54.56 54.70 54.56 54.66 80.0K
11:22 54.77 54.77 54.77 54.77 0.6K
11:23 54.65 54.65 54.61 54.61 0.3K
11:24 54.56 54.62 54.55 54.62 2.1K
11:25 54.50 54.50 54.50 54.50 0.5K
11:26 54.43 54.43 54.30 54.30 2.3K
11:30 54.26 54.26 54.26 54.26 1.1K
11:32 54.32 54.32 54.32 54.32 1.0K
11:35 54.13 54.13 54.13 54.13 1.7K
11:41 54.16 54.16 54.16 54.16 0.7K
11:42 54.10 54.10 54.10 54.10 1.0K
11:46 54.33 54.33 54.22 54.22 1.0K
11:49 54.10 54.10 54.10 54.10 1.1K
11:53 54.17 54.17 54.17 54.17 0.8K
11:55 54.09 54.09 54.09 54.09 0.6K
12:01 54.12 54.12 54.12 54.12 0.2K
12:02 54.08 54.08 54.08 54.08 0.1K
12:03 54.15 54.15 54.15 54.15 0.6K
12:04 54.22 54.22 54.22 54.22 0.8K
12:05 54.11 54.11 54.11 54.11 2.8K
12:06 54.14 54.14 54.14 54.14 0.3K
12:08 54.24 54.24 54.24 54.24 0.5K
12:10 54.33 54.33 54.33 54.33 0.3K
12:11 54.35 54.35 54.35 54.35 0.5K
12:15 54.17 54.17 54.17 54.17 2.4K
12:20 54.01 54.01 54.01 54.01 2.5K
12:22 54.10 54.10 54.10 54.10 2.2K
12:24 54.33 54.33 54.33 54.33 0.3K
12:25 54.23 54.23 54.23 54.23 0.6K
12:26 54.36 54.36 54.30 54.30 3.5K
12:28 54.27 54.27 54.27 54.27 1.7K
12:33 54.29 54.29 54.29 54.29 0.6K
12:35 54.34 54.34 54.34 54.34 1.3K
12:37 54.25 54.25 54.25 54.25 0.7K
12:39 54.47 54.47 54.47 54.47 1.1K
12:45 54.33 54.33 54.33 54.33 0.2K
12:46 54.32 54.32 54.32 54.32 1.2K
12:50 54.28 54.28 54.28 54.28 2.3K
12:52 54.24 54.24 54.21 54.21 0.9K
12:53 54.18 54.18 54.18 54.18 1.6K
12:54 54.13 54.13 54.13 54.13 0.5K
12:55 54.13 54.13 54.13 54.13 0.4K
12:56 54.14 54.14 54.14 54.14 1.4K
13:00 54.04 54.04 54.04 54.04 0.8K
13:02 54.12 54.12 54.12 54.12 0.3K
13:04 54.02 54.02 54.02 54.02 0.3K
13:06 54.14 54.14 54.14 54.14 0.5K
13:07 54.08 54.08 54.08 54.08 0.1K
13:08 54.14 54.14 54.14 54.14 0.2K
13:09 54.06 54.10 54.06 54.10 0.6K
13:11 54.13 54.13 54.13 54.13 0.1K
13:14 54.10 54.10 54.10 54.10 0.4K
13:16 54.22 54.22 54.22 54.22 0.8K
13:20 54.13 54.13 54.09 54.09 3.7K
13:27 54.16 54.21 54.16 54.21 3.4K
13:28 54.21 54.21 54.21 54.21 0.8K
13:29 54.12 54.12 54.12 54.12 0.4K
13:33 54.21 54.21 54.21 54.21 0.2K
13:35 54.20 54.27 54.20 54.24 3.3K
13:36 54.25 54.25 54.25 54.24 0.9K
13:37 54.32 54.32 54.32 54.32 0.5K
13:39 54.26 54.26 54.19 54.19 2.8K
13:40 54.12 54.12 54.12 54.12 0.4K
13:42 54.20 54.28 54.20 54.28 1.2K
13:44 54.20 54.20 54.20 54.20 1.8K
13:46 54.28 54.28 54.28 54.28 1.1K
13:50 54.28 54.28 54.27 54.27 1.4K
13:52 54.33 54.33 54.33 54.33 0.5K
13:55 54.43 54.43 54.43 54.43 1.1K
13:57 54.46 54.46 54.46 54.45 1.9K
14:03 54.28 54.28 54.28 54.28 0.2K
14:05 54.21 54.21 54.21 54.21 0.8K
14:06 54.13 54.13 54.13 54.13 1.6K
14:07 54.28 54.28 54.28 54.28 0.9K
14:08 54.07 54.07 54.07 54.07 0.4K
14:10 54.07 54.07 54.07 54.07 0.5K
14:12 54.15 54.15 54.15 54.15 0.9K
14:15 54.17 54.17 54.17 54.17 0.6K
14:20 54.29 54.29 54.29 54.29 0.1K
14:23 54.29 54.29 54.29 54.29 0.3K
14:25 54.27 54.27 54.27 54.27 0.2K
14:26 54.18 54.38 54.18 54.38 1.2K
14:28 54.30 54.30 54.30 54.30 1.8K
14:30 54.30 54.30 54.30 54.30 1.0K
14:32 54.10 54.21 54.10 54.21 3.1K
14:38 54.00 54.00 53.95 53.95 1.9K
14:39 54.00 54.00 54.00 54.00 2.3K
14:45 53.99 53.99 53.99 53.99 0.4K
14:46 53.87 53.87 53.86 53.86 2.5K
14:49 53.83 53.83 53.83 53.83 1.2K
14:55 53.79 53.79 53.79 53.79 0.9K
14:56 53.79 53.79 53.79 53.79 0.2K
14:57 53.82 53.85 53.82 53.85 1.3K
14:59 53.80 53.80 53.80 53.80 1.9K
15:00 53.72 53.72 53.72 53.72 1.3K
15:02 53.74 53.81 53.74 53.81 1.0K
15:05 53.71 53.71 53.68 53.68 1.3K
15:10 53.78 53.78 53.78 53.78 0.2K
15:11 53.74 53.74 53.74 53.74 0.1K
15:12 53.79 53.79 53.79 53.79 0.6K
15:13 53.81 53.81 53.81 53.81 0.6K
15:14 53.85 53.85 53.85 53.85 0.3K
15:15 53.79 53.79 53.79 53.79 2.7K
15:17 53.81 53.81 53.81 53.81 0.7K
15:19 53.78 53.78 53.78 53.78 2.1K
15:22 53.90 53.99 53.90 53.99 1.8K
15:23 53.93 53.93 53.93 53.93 0.4K
15:24 53.97 53.97 53.77 53.81 4.7K
15:25 53.76 53.76 53.69 53.69 1.4K
15:27 53.61 53.61 53.61 53.61 0.1K
15:28 53.61 53.61 53.57 53.57 0.7K
15:29 53.65 53.65 53.63 53.63 1.4K
15:30 53.64 53.64 53.64 53.64 1.1K
15:32 53.64 53.64 53.64 53.64 1.5K
15:33 53.68 53.68 53.68 53.68 1.7K
15:34 53.77 53.77 53.77 53.77 0.3K
15:35 53.78 53.82 53.78 53.82 1.3K
15:37 53.78 53.78 53.73 53.73 5.0K
15:38 53.74 53.74 53.74 53.74 1.1K
15:40 53.82 53.82 53.82 53.82 0.3K
15:41 53.83 53.83 53.82 53.82 4.9K
15:42 53.85 53.85 53.80 53.84 1.2K
15:43 53.88 53.88 53.88 53.88 1.2K
15:44 53.87 53.87 53.87 53.87 4.0K
15:45 53.92 53.92 53.89 53.89 1.5K
15:46 53.89 53.89 53.86 53.86 5.8K
15:47 53.89 53.89 53.74 53.74 2.9K
15:48 53.72 53.76 53.72 53.76 2.7K
15:49 53.73 53.73 53.73 53.73 0.4K
15:50 53.69 53.69 53.54 53.54 3.1K
15:51 53.62 53.62 53.60 53.60 1.0K
15:52 53.60 53.64 53.59 53.64 2.5K
15:53 53.60 53.64 53.60 53.64 2.2K
15:54 53.63 53.63 53.62 53.62 4.4K
15:55 53.62 53.65 53.61 53.61 4.0K
15:56 53.58 53.59 53.58 53.59 3.1K
15:57 53.58 53.63 53.58 53.63 4.3K
15:58 53.63 53.65 53.58 53.60 11.6K
15:59 53.62 53.63 53.56 53.57 72.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available