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 51.61 51.61 51.61 51.61 7.3K
09:39 50.99 50.99 50.99 50.99 0.3K
09:40 50.82 50.82 50.82 50.82 1.2K
09:41 51.19 51.19 51.00 51.00 0.3K
09:42 51.08 51.20 51.02 51.02 6.4K
09:43 51.17 51.17 51.17 51.17 0.5K
09:46 51.37 51.37 51.37 51.37 1.3K
09:51 51.42 51.42 51.42 51.42 1.1K
09:56 51.23 51.23 51.23 51.23 0.5K
09:57 51.20 51.20 51.20 51.20 0.7K
09:59 50.86 50.86 50.86 50.86 0.2K
10:01 50.76 50.76 50.76 50.76 0.5K
10:03 50.68 50.68 50.68 50.68 0.4K
10:06 50.84 50.84 50.84 50.84 0.3K
10:07 50.85 50.85 50.85 50.85 1.1K
10:11 50.52 50.52 50.52 50.52 0.2K
10:13 50.65 50.65 50.65 50.65 0.8K
10:15 50.81 50.86 50.81 50.85 1.7K
10:17 50.92 50.92 50.92 50.92 0.4K
10:19 50.84 50.84 50.84 50.84 2.3K
10:21 50.93 50.93 50.93 50.93 0.4K
10:24 50.92 50.92 50.92 50.92 0.2K
10:25 50.79 50.86 50.79 50.86 1.3K
10:27 50.74 50.75 50.74 50.75 0.2K
10:28 50.74 50.74 50.74 50.74 0.4K
10:30 50.70 50.70 50.70 50.70 0.1K
10:31 50.80 50.80 50.80 50.80 1.2K
10:32 50.69 50.69 50.69 50.69 0.1K
10:33 50.69 50.69 50.69 50.69 0.1K
10:35 50.74 50.78 50.74 50.78 0.6K
10:36 50.91 50.91 50.91 50.91 1.9K
10:40 50.99 51.01 50.99 51.01 1.6K
10:43 50.99 50.99 50.99 50.99 0.4K
10:44 50.94 50.94 50.94 50.94 0.2K
10:46 50.83 50.83 50.83 50.83 0.4K
10:48 50.66 50.66 50.66 50.66 0.8K
10:49 50.80 50.80 50.80 50.80 1.3K
10:51 50.64 50.64 50.64 50.64 0.5K
10:53 50.57 50.57 50.57 50.57 0.1K
10:54 50.57 50.58 50.57 50.58 0.6K
10:55 50.62 50.62 50.62 50.62 0.5K
10:57 50.69 50.69 50.69 50.69 0.2K
10:58 50.70 50.70 50.67 50.70 0.7K
11:00 50.65 50.65 50.65 50.65 0.7K
11:01 50.66 50.66 50.66 50.66 0.8K
11:03 50.68 50.68 50.68 50.68 0.4K
11:04 50.70 50.70 50.47 50.47 0.8K
11:05 50.44 50.49 50.44 50.49 0.9K
11:06 50.35 50.35 50.35 50.35 0.5K
11:07 50.30 50.30 50.24 50.24 8.7K
11:08 50.21 50.21 50.21 50.21 0.1K
11:09 50.23 50.28 50.23 50.28 0.8K
11:10 50.39 50.41 50.39 50.41 2.0K
11:11 50.41 50.41 50.41 50.41 0.4K
11:12 50.39 50.39 50.39 50.39 0.4K
11:13 50.41 50.44 50.41 50.44 0.5K
11:14 50.42 50.42 50.42 50.42 3.5K
11:18 50.31 50.31 50.31 50.31 0.8K
11:20 50.30 50.30 50.24 50.24 0.5K
11:23 50.36 50.36 50.36 50.36 0.1K
11:24 50.36 50.36 50.36 50.36 0.9K
11:25 50.46 50.46 50.46 50.46 0.4K
11:26 50.51 50.51 50.51 50.51 1.3K
11:27 50.51 50.51 50.51 50.51 0.2K
11:30 50.49 50.49 50.49 50.49 0.2K
11:31 50.45 50.45 50.45 50.45 1.4K
11:32 50.49 50.52 50.49 50.52 1.9K
11:33 50.57 50.57 50.57 50.57 1.1K
11:37 50.58 50.58 50.52 50.52 2.2K
11:38 50.50 50.50 50.50 50.50 0.2K
11:39 50.54 50.54 50.49 50.49 1.7K
11:40 50.48 50.48 50.48 50.48 0.1K
11:41 50.60 50.61 50.60 50.61 1.4K
11:43 50.61 50.69 50.61 50.69 1.1K
11:46 50.62 50.77 50.62 50.77 1.3K
11:47 50.70 50.70 50.63 50.63 2.6K
11:54 50.52 50.62 50.52 50.62 1.6K
11:57 50.57 50.57 50.50 50.50 2.9K
12:01 50.55 50.55 50.55 50.55 0.8K
12:02 50.67 50.67 50.67 50.67 1.4K
12:04 50.83 50.83 50.83 50.83 1.7K
12:09 50.78 50.78 50.78 50.78 1.6K
12:10 50.66 50.66 50.66 50.66 0.9K
12:11 50.50 50.50 50.50 50.50 0.5K
12:12 50.50 50.53 50.50 50.53 6.9K
12:13 50.53 50.53 50.53 50.53 0.3K
12:14 50.54 50.55 50.54 50.55 0.7K
12:18 50.51 50.51 50.51 50.51 0.8K
12:22 50.53 50.53 50.53 50.53 1.2K
12:26 50.43 50.43 50.43 50.43 0.4K
12:29 50.37 50.37 50.37 50.37 1.1K
12:36 50.34 50.39 50.34 50.39 0.5K
12:37 50.37 50.37 50.37 50.37 0.3K
12:39 50.36 50.36 50.36 50.36 2.1K
12:40 50.44 50.48 50.44 50.48 2.2K
12:44 50.51 50.51 50.51 50.51 0.3K
12:45 50.53 50.62 50.52 50.62 1.6K
12:48 50.69 50.69 50.69 50.69 0.5K
12:49 50.73 50.73 50.73 50.73 1.1K
12:53 50.78 50.78 50.78 50.78 1.7K
12:58 50.66 50.66 50.61 50.65 0.9K
12:59 50.62 50.62 50.62 50.62 1.5K
13:06 50.63 50.63 50.63 50.62 1.2K
13:08 50.63 50.63 50.63 50.63 2.3K
13:10 50.63 50.67 50.63 50.67 0.5K
13:11 50.62 50.62 50.62 50.62 1.0K
13:12 50.61 50.61 50.61 50.61 1.7K
13:16 50.57 50.57 50.53 50.53 0.6K
13:17 50.54 50.54 50.54 50.54 0.4K
13:18 50.51 50.51 50.51 50.51 1.0K
13:20 50.42 50.42 50.42 50.42 0.6K
13:22 50.37 50.37 50.32 50.32 0.7K
13:25 50.31 50.31 50.31 50.31 1.6K
13:28 50.40 50.40 50.40 50.40 0.9K
13:32 50.41 50.41 50.41 50.41 0.5K
13:33 50.50 50.50 50.50 50.50 3.0K
13:37 50.40 50.40 50.40 50.40 0.9K
13:44 50.39 50.39 50.39 50.39 0.9K
13:47 50.40 50.40 50.40 50.40 0.9K
13:48 50.45 50.45 50.45 50.45 0.1K
13:51 50.42 50.42 50.42 50.42 0.3K
13:52 50.41 50.41 50.41 50.41 0.6K
13:53 50.39 50.39 50.39 50.39 0.1K
13:54 50.41 50.41 50.41 50.41 0.3K
13:55 50.43 50.43 50.41 50.41 0.5K
13:57 50.38 50.38 50.37 50.37 1.3K
13:58 50.41 50.41 50.41 50.40 0.7K
14:00 50.30 50.32 50.30 50.32 0.6K
14:01 50.33 50.34 50.33 50.34 1.8K
14:02 50.40 50.42 50.40 50.42 1.3K
14:05 50.52 50.52 50.52 50.52 0.7K
14:06 50.53 50.53 50.53 50.53 1.1K
14:11 50.50 50.50 50.50 50.50 2.1K
14:17 50.44 50.44 50.44 50.44 1.4K
14:24 50.41 50.41 50.41 50.41 0.2K
14:25 50.39 50.39 50.39 50.39 0.5K
14:26 50.36 50.36 50.36 50.36 0.2K
14:27 50.39 50.39 50.36 50.36 0.6K
14:28 50.39 50.39 50.39 50.39 0.6K
14:29 50.39 50.39 50.39 50.39 0.2K
14:30 50.42 50.45 50.39 50.45 2.0K
14:36 50.44 50.44 50.44 50.44 1.3K
14:38 50.37 50.37 50.37 50.37 0.5K
14:39 50.41 50.41 50.41 50.41 0.1K
14:40 50.40 50.40 50.40 50.40 0.7K
14:42 50.36 50.36 50.36 50.36 0.5K
14:43 50.43 50.43 50.43 50.43 0.2K
14:44 50.41 50.41 50.41 50.41 1.6K
14:50 50.36 50.36 50.36 50.36 0.5K
14:51 50.38 50.38 50.33 50.33 0.9K
14:52 50.34 50.34 50.34 50.34 0.1K
14:53 50.31 50.31 50.31 50.31 0.7K
14:54 50.33 50.33 50.33 50.33 0.9K
14:57 50.31 50.31 50.31 50.31 0.3K
14:58 50.34 50.34 50.34 50.34 2.1K
14:59 50.36 50.36 50.36 50.36 2.2K
15:05 50.36 50.36 50.36 50.36 0.4K
15:07 50.32 50.32 50.32 50.32 1.7K
15:10 50.27 50.27 50.27 50.27 1.8K
15:12 50.22 50.24 50.22 50.24 2.9K
15:14 50.31 50.31 50.31 50.31 0.8K
15:15 50.29 50.29 50.29 50.29 2.1K
15:20 50.21 50.21 50.21 50.21 0.7K
15:21 50.18 50.18 50.13 50.13 1.4K
15:22 50.09 50.09 50.09 50.09 0.4K
15:24 50.10 50.15 50.10 50.15 1.7K
15:26 50.15 50.15 50.15 50.15 1.3K
15:27 50.16 50.16 50.16 50.16 0.5K
15:29 50.20 50.20 50.20 50.20 1.7K
15:30 50.17 50.17 50.17 50.17 0.1K
15:31 50.14 50.14 50.12 50.12 2.2K
15:32 50.18 50.18 50.18 50.18 1.3K
15:34 50.18 50.18 50.18 50.18 4.1K
15:42 50.13 50.14 50.13 50.14 1.4K
15:43 50.11 50.11 50.11 50.11 1.6K
15:45 49.98 50.00 49.98 50.00 2.6K
15:46 50.01 50.02 50.01 50.02 2.9K
15:47 50.00 50.00 49.98 49.98 2.4K
15:49 49.91 49.97 49.91 49.97 1.0K
15:50 49.91 49.91 49.87 49.87 3.5K
15:51 49.87 49.92 49.87 49.91 5.2K
15:52 49.86 49.86 49.86 49.86 1.1K
15:54 49.84 49.89 49.84 49.84 6.4K
15:55 49.87 49.93 49.87 49.93 4.2K
15:56 49.92 49.99 49.89 49.99 9.6K
15:57 50.02 50.02 50.00 50.01 3.4K
15:58 50.01 50.06 50.00 50.00 8.7K
15:59 50.02 50.06 50.00 50.06 112.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available