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 53.38 53.38 53.38 53.38 2.9K
09:33 52.82 52.82 52.82 52.82 1.4K
09:36 52.48 52.48 52.47 52.47 0.6K
09:38 52.90 52.90 52.90 52.90 0.3K
09:39 52.90 52.90 52.90 52.90 0.7K
09:40 52.53 52.53 52.53 52.53 0.2K
09:41 52.92 52.92 52.25 52.25 2.7K
09:42 52.52 52.52 52.52 52.52 1.2K
09:45 52.42 52.47 52.42 52.47 1.5K
09:51 52.73 52.83 52.73 52.83 2.2K
09:52 52.83 52.83 52.83 52.83 0.4K
09:54 52.83 52.83 52.53 52.53 2.0K
09:56 52.73 52.89 52.73 52.86 0.8K
09:57 52.99 52.99 52.99 52.99 0.8K
10:01 52.80 52.80 52.80 52.80 1.6K
10:06 52.89 52.89 52.89 52.89 2.0K
10:09 52.69 52.69 52.69 52.69 1.5K
10:11 52.48 52.48 52.48 52.48 0.2K
10:12 52.42 52.42 52.42 52.42 1.4K
10:15 52.26 52.26 52.26 52.26 1.6K
10:20 52.34 52.34 52.34 52.34 0.7K
10:22 52.45 52.45 52.45 52.45 0.7K
10:30 52.49 52.49 52.49 52.49 0.5K
10:32 52.56 52.56 52.56 52.56 0.7K
10:36 52.58 52.65 52.58 52.65 0.4K
10:37 52.58 52.58 52.47 52.47 2.2K
10:41 52.40 52.40 52.40 52.40 1.6K
10:46 52.27 52.27 52.27 52.27 1.0K
10:49 52.21 52.35 52.17 52.17 1.9K
10:52 52.00 52.00 52.00 52.00 0.9K
10:56 52.05 52.20 52.05 52.20 1.3K
10:58 52.13 52.13 52.13 52.13 0.5K
10:59 52.04 52.04 52.04 52.04 0.2K
11:00 52.16 52.16 52.16 52.16 0.4K
11:04 52.05 52.05 52.05 52.05 0.4K
11:06 51.96 51.96 51.93 51.93 1.2K
11:07 51.89 51.89 51.89 51.89 1.4K
11:13 51.86 51.86 51.86 51.86 0.8K
11:15 51.83 51.83 51.83 51.83 0.6K
11:17 51.74 51.74 51.74 51.74 0.4K
11:19 51.87 51.91 51.81 51.91 0.9K
11:21 51.97 51.97 51.97 51.97 1.0K
11:22 51.98 51.98 51.98 51.98 1.0K
11:25 51.67 51.67 51.67 51.67 9.0K
11:26 51.68 51.68 51.68 51.68 1.2K
11:27 51.65 51.66 51.65 51.66 1.9K
11:40 51.87 51.87 51.87 51.87 0.6K
11:42 52.01 52.04 52.01 52.04 3.0K
11:50 51.81 51.81 51.81 51.81 0.8K
11:51 51.80 51.80 51.80 51.80 0.3K
11:53 51.89 51.89 51.89 51.89 1.9K
12:02 51.75 51.75 51.75 51.75 0.3K
12:03 51.79 51.79 51.79 51.79 1.5K
12:05 51.84 51.84 51.84 51.84 1.6K
12:10 51.79 51.79 51.79 51.79 1.4K
12:24 51.73 51.73 51.73 51.73 1.5K
12:28 51.82 51.82 51.82 51.82 0.9K
12:31 51.80 51.80 51.80 51.80 0.2K
12:33 51.80 51.80 51.80 51.80 0.2K
12:34 51.79 51.87 51.79 51.87 0.6K
12:37 51.82 51.82 51.82 51.82 0.2K
12:39 51.82 51.82 51.82 51.82 1.2K
12:43 51.82 51.88 51.82 51.83 2.5K
12:44 51.83 51.83 51.83 51.83 0.5K
12:45 51.83 51.84 51.83 51.84 1.0K
12:46 51.84 51.84 51.84 51.84 0.4K
12:49 51.84 51.84 51.76 51.76 2.2K
12:50 51.73 51.73 51.70 51.70 1.8K
12:51 51.74 51.74 51.74 51.74 0.9K
12:55 51.72 51.72 51.72 51.72 0.9K
12:56 51.72 51.72 51.72 51.72 0.7K
12:57 51.65 51.65 51.65 51.65 1.0K
13:01 51.72 51.72 51.58 51.58 5.8K
13:06 51.40 51.40 51.35 51.36 1.7K
13:07 51.45 51.55 51.45 51.55 1.8K
13:08 51.55 51.55 51.55 51.55 0.7K
13:13 51.71 51.73 51.71 51.73 1.4K
13:14 51.73 51.73 51.73 51.73 0.3K
13:15 51.73 51.73 51.73 51.73 1.0K
13:16 51.81 51.82 51.68 51.68 0.6K
13:18 51.71 51.71 51.71 51.71 0.6K
13:23 51.60 51.60 51.60 51.60 0.6K
13:25 51.55 51.55 51.55 51.55 0.6K
13:26 51.62 51.62 51.55 51.55 0.7K
13:28 51.70 51.73 51.70 51.73 2.2K
13:33 51.78 51.78 51.78 51.78 0.1K
13:34 51.82 51.82 51.82 51.82 0.5K
13:35 51.82 51.82 51.82 51.82 0.8K
13:37 51.93 51.93 51.93 51.93 1.0K
13:38 51.83 51.83 51.83 51.83 0.9K
13:47 51.80 51.80 51.80 51.80 2.4K
13:48 51.70 51.70 51.69 51.69 1.4K
13:49 51.65 51.65 51.65 51.65 1.4K
13:54 51.71 51.71 51.71 51.71 0.7K
13:59 51.84 51.84 51.84 51.84 0.9K
14:07 51.79 51.79 51.79 51.79 0.2K
14:08 51.74 51.74 51.74 51.74 0.6K
14:10 51.71 51.71 51.71 51.71 0.4K
14:11 51.68 51.72 51.68 51.72 1.5K
14:13 51.73 51.73 51.73 51.73 0.2K
14:15 51.73 51.73 51.73 51.73 0.1K
14:16 51.73 51.73 51.69 51.69 0.4K
14:17 51.73 51.73 51.73 51.73 0.4K
14:18 51.73 51.73 51.73 51.73 0.6K
14:19 51.73 51.82 51.73 51.79 4.5K
14:22 51.79 51.79 51.79 51.79 1.6K
14:29 51.83 51.83 51.83 51.83 0.3K
14:30 51.83 51.83 51.83 51.83 1.7K
14:31 51.76 51.76 51.76 51.76 1.2K
14:32 51.79 51.79 51.79 51.79 2.2K
14:33 51.77 51.77 51.77 51.77 0.3K
14:34 51.79 51.79 51.79 51.79 0.8K
14:35 51.74 51.74 51.74 51.74 0.3K
14:36 51.79 51.79 51.79 51.79 1.8K
14:39 51.87 51.87 51.87 51.87 0.1K
14:40 51.88 51.88 51.88 51.88 1.1K
14:44 52.08 52.10 52.06 52.06 7.3K
14:45 52.03 52.03 52.03 52.03 1.4K
14:48 51.99 51.99 51.99 51.99 1.5K
14:50 52.03 52.06 52.02 52.06 3.3K
14:51 51.91 51.91 51.90 51.90 1.9K
14:56 51.75 51.75 51.75 51.75 1.0K
15:00 51.58 51.58 51.58 51.58 0.7K
15:02 51.57 51.57 51.57 51.57 0.2K
15:03 51.57 51.57 51.57 51.57 2.1K
15:04 51.54 51.54 51.54 51.54 0.9K
15:08 51.52 51.52 51.52 51.52 0.9K
15:09 51.61 51.61 51.61 51.61 1.1K
15:12 51.58 51.58 51.58 51.58 0.6K
15:14 51.66 51.66 51.66 51.66 0.9K
15:20 51.62 51.67 51.62 51.67 6.6K
15:21 51.76 51.76 51.75 51.75 0.7K
15:23 51.70 51.70 51.70 51.70 0.1K
15:24 51.70 51.70 51.70 51.70 2.1K
15:25 51.62 51.62 51.62 51.62 0.2K
15:26 51.61 51.61 51.61 51.61 1.3K
15:28 51.61 51.61 51.61 51.61 1.0K
15:30 51.64 51.64 51.64 51.64 1.0K
15:33 51.69 51.69 51.69 51.69 3.4K
15:37 51.58 51.58 51.58 51.58 0.5K
15:38 51.55 51.55 51.55 51.55 3.6K
15:39 51.37 51.37 51.37 51.37 1.5K
15:40 51.37 51.48 51.37 51.48 3.6K
15:41 51.48 51.48 51.48 51.48 0.8K
15:42 51.35 51.35 51.32 51.34 3.6K
15:43 51.27 51.34 51.27 51.34 2.7K
15:44 51.34 51.34 51.26 51.26 3.1K
15:45 51.35 51.35 51.35 51.35 2.1K
15:47 51.22 51.29 51.20 51.29 3.6K
15:48 51.27 51.27 51.27 51.27 1.5K
15:49 51.29 51.29 51.29 51.29 1.3K
15:50 51.29 51.40 51.29 51.31 4.6K
15:51 51.25 51.28 51.25 51.28 2.8K
15:52 51.22 51.22 51.22 51.22 1.6K
15:53 51.26 51.26 51.18 51.21 3.5K
15:54 51.21 51.21 51.18 51.20 2.5K
15:55 51.24 51.27 51.20 51.20 7.0K
15:56 51.19 51.25 51.19 51.23 8.4K
15:57 51.25 51.29 51.19 51.20 8.3K
15:58 51.20 51.30 51.20 51.24 7.9K
15:59 51.21 51.27 51.19 51.27 83.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available