CONMED

CNMD
🏛️ usa →
46.47
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.00 50.00 50.00 50.00 4.2K
09:34 50.00 50.00 50.00 50.00 0.3K
09:35 50.00 50.00 50.00 50.00 0.4K
09:41 50.37 50.37 50.23 50.23 1.1K
09:44 50.74 50.74 50.23 50.23 0.4K
09:45 50.64 50.64 50.40 50.40 0.8K
09:50 50.60 50.60 50.60 50.60 0.1K
09:51 50.60 50.60 50.60 50.60 0.7K
09:53 50.15 50.60 50.09 50.60 2.5K
09:54 50.10 50.10 49.74 49.74 15.7K
09:55 49.66 49.75 49.66 49.75 1.0K
09:56 49.75 49.75 49.75 49.75 1.6K
10:00 50.37 50.37 50.37 50.37 0.7K
10:04 50.13 50.37 50.13 50.37 1.2K
10:06 49.95 49.95 49.89 49.89 14.0K
10:07 49.96 49.96 49.96 49.96 1.1K
10:11 49.96 49.96 49.96 49.96 1.4K
10:15 49.90 49.90 49.90 49.90 0.3K
10:16 49.90 49.90 49.90 49.90 0.2K
10:17 49.83 49.84 49.83 49.84 2.2K
10:20 49.75 49.75 49.75 49.75 1.4K
10:25 49.73 49.85 49.73 49.85 0.4K
10:26 49.64 49.64 49.53 49.53 4.2K
10:36 49.89 49.97 49.89 49.97 0.9K
10:37 49.90 49.90 49.90 49.90 3.2K
10:38 49.74 49.74 49.74 49.74 0.4K
10:39 49.59 49.59 49.59 49.59 0.8K
10:41 49.91 49.96 49.91 49.96 1.6K
10:43 49.97 49.97 49.97 49.97 3.4K
10:44 49.98 49.98 49.98 49.98 1.4K
10:47 49.88 49.91 49.88 49.91 1.0K
10:50 49.97 50.01 49.97 50.01 1.5K
10:51 50.01 50.01 50.00 50.00 1.9K
10:53 50.01 50.02 50.01 50.02 0.4K
10:54 50.03 50.03 50.03 50.03 0.5K
10:55 50.03 50.03 50.03 50.03 2.0K
10:59 49.98 49.98 49.98 49.98 1.3K
11:00 50.00 50.00 50.00 50.00 0.9K
11:03 49.91 49.97 49.91 49.97 2.9K
11:05 49.89 49.92 49.87 49.89 2.9K
11:07 49.98 49.98 49.94 49.94 0.8K
11:08 49.97 49.97 49.97 49.97 1.1K
11:10 50.05 50.06 50.05 50.06 0.9K
11:13 49.90 49.90 49.86 49.86 2.0K
11:17 49.86 49.86 49.86 49.86 0.2K
11:18 49.84 49.84 49.84 49.84 0.3K
11:20 49.84 49.84 49.84 49.84 0.4K
11:22 49.69 49.69 49.66 49.66 2.7K
11:29 49.72 49.84 49.72 49.84 2.1K
11:32 49.94 49.94 49.94 49.94 0.3K
11:33 49.94 49.94 49.94 49.94 0.1K
11:34 49.92 49.94 49.83 49.83 3.3K
11:36 49.80 49.80 49.80 49.80 1.9K
11:39 49.92 50.03 49.92 50.03 0.5K
11:40 50.03 50.03 50.03 50.03 0.3K
11:41 49.87 49.87 49.75 49.75 2.6K
11:44 49.79 49.79 49.79 49.79 0.4K
11:47 49.79 49.79 49.79 49.79 0.1K
11:48 49.70 49.70 49.70 49.70 3.1K
11:49 49.64 49.66 49.64 49.66 0.9K
11:55 49.73 49.73 49.73 49.73 0.5K
11:56 49.84 49.84 49.84 49.84 0.3K
11:58 49.84 49.84 49.84 49.84 0.2K
11:59 49.82 49.82 49.82 49.82 0.9K
12:01 49.62 49.62 49.62 49.62 0.9K
12:02 49.61 49.61 49.59 49.59 1.5K
12:06 49.71 49.71 49.65 49.65 2.5K
12:13 49.58 49.64 49.58 49.64 3.2K
12:14 49.60 49.60 49.60 49.60 0.3K
12:16 49.56 49.56 49.56 49.56 2.1K
12:19 49.66 49.71 49.66 49.71 0.2K
12:20 49.71 49.71 49.71 49.71 0.7K
12:21 49.57 49.57 49.57 49.57 2.8K
12:22 49.70 49.70 49.70 49.70 0.3K
12:23 49.66 49.66 49.66 49.66 0.1K
12:24 49.60 49.60 49.60 49.60 0.6K
12:25 49.56 49.56 49.56 49.56 0.6K
12:28 49.62 49.62 49.62 49.62 0.3K
12:29 49.65 49.65 49.65 49.65 1.8K
12:30 49.65 49.65 49.52 49.59 4.8K
12:31 49.66 49.66 49.60 49.60 0.4K
12:32 49.59 49.65 49.58 49.59 0.6K
12:33 49.60 49.60 49.60 49.60 0.4K
12:35 49.60 49.60 49.60 49.60 0.1K
12:36 49.60 49.60 49.60 49.60 0.4K
12:37 49.61 49.68 49.61 49.68 0.5K
12:38 49.68 49.68 49.63 49.63 0.6K
12:40 49.54 49.57 49.53 49.53 2.5K
12:43 49.59 49.59 49.53 49.53 1.2K
12:44 49.59 49.59 49.59 49.59 0.4K
12:45 49.61 49.61 49.61 49.61 0.7K
12:47 49.63 49.63 49.63 49.63 0.1K
12:48 49.54 49.56 49.54 49.54 0.9K
12:49 49.58 49.58 49.58 49.58 0.2K
12:50 49.53 49.55 49.53 49.55 2.0K
12:51 49.55 49.55 49.55 49.55 0.6K
12:52 49.54 49.54 49.54 49.54 0.4K
12:55 49.58 49.58 49.49 49.49 1.4K
12:57 49.48 49.48 49.48 49.48 0.7K
13:00 49.53 49.53 49.51 49.51 0.4K
13:01 49.51 49.51 49.51 49.51 0.4K
13:02 49.52 49.52 49.52 49.52 0.5K
13:07 49.52 49.52 49.52 49.52 0.1K
13:08 49.44 49.47 49.43 49.47 1.7K
13:09 49.68 49.77 49.68 49.77 5.7K
13:10 49.77 49.77 49.77 49.77 0.2K
13:11 49.75 49.75 49.75 49.75 0.4K
13:13 49.75 49.81 49.75 49.81 0.4K
13:14 49.72 49.75 49.72 49.75 0.9K
13:15 49.81 49.81 49.81 49.81 0.4K
13:16 49.75 49.75 49.75 49.75 0.1K
13:17 49.80 49.80 49.72 49.72 1.1K
13:18 49.83 49.83 49.83 49.83 2.7K
13:23 49.79 49.79 49.79 49.79 0.6K
13:25 49.90 49.90 49.90 49.90 0.3K
13:26 49.90 49.90 49.90 49.90 0.2K
13:28 49.89 49.89 49.81 49.81 0.7K
13:31 49.87 49.87 49.87 49.87 0.2K
13:32 49.81 49.88 49.81 49.88 0.3K
13:33 49.86 49.86 49.82 49.82 1.8K
13:34 49.86 49.86 49.86 49.86 0.3K
13:35 49.92 49.95 49.92 49.95 0.4K
13:36 50.01 50.01 50.01 50.01 1.4K
13:37 50.02 50.04 50.02 50.04 1.2K
13:38 50.04 50.04 49.89 49.89 3.2K
13:39 49.94 50.03 49.94 50.03 2.1K
13:40 50.05 50.05 50.05 50.05 0.7K
13:41 50.03 50.05 50.03 50.05 2.3K
13:42 50.04 50.04 50.04 50.04 0.8K
13:45 49.97 49.97 49.97 49.97 1.6K
13:46 49.92 49.92 49.92 49.92 0.9K
13:49 50.00 50.00 50.00 50.00 0.9K
13:51 49.96 49.96 49.93 49.93 1.5K
13:52 49.93 49.93 49.93 49.93 1.2K
13:53 50.00 50.00 50.00 50.00 0.3K
13:55 50.03 50.03 50.03 50.03 0.1K
13:56 50.01 50.01 50.01 50.01 0.2K
13:57 50.07 50.07 50.07 50.07 0.6K
13:59 50.07 50.07 50.07 50.07 0.2K
14:00 50.01 50.01 49.97 49.97 1.0K
14:02 50.05 50.05 50.01 50.04 1.5K
14:03 50.05 50.05 50.05 50.05 0.1K
14:04 50.00 50.00 50.00 50.00 1.2K
14:05 50.01 50.01 50.01 50.01 0.7K
14:06 50.02 50.05 50.02 50.05 0.6K
14:07 49.96 49.97 49.96 49.97 1.8K
14:10 49.96 49.96 49.95 49.96 2.7K
14:11 49.92 49.92 49.92 49.92 2.1K
14:15 49.94 49.94 49.94 49.94 0.6K
14:18 49.94 49.94 49.94 49.94 0.7K
14:19 49.87 49.87 49.87 49.87 2.3K
14:20 49.90 49.90 49.90 49.90 0.2K
14:21 49.89 49.89 49.89 49.89 0.6K
14:22 49.85 49.85 49.85 49.85 1.1K
14:24 49.84 49.86 49.84 49.86 1.1K
14:25 49.86 49.86 49.86 49.86 0.2K
14:26 49.83 49.83 49.83 49.83 0.4K
14:27 49.88 49.89 49.88 49.89 1.1K
14:28 49.87 49.87 49.87 49.87 0.4K
14:29 49.81 49.86 49.81 49.86 0.8K
14:30 49.89 49.89 49.89 49.89 0.1K
14:31 49.89 49.91 49.89 49.91 0.7K
14:32 49.86 49.86 49.85 49.85 0.8K
14:33 49.87 49.88 49.87 49.88 2.3K
14:34 49.89 49.93 49.89 49.93 2.3K
14:35 49.96 49.96 49.93 49.93 3.6K
14:36 49.97 49.97 49.97 49.97 1.0K
14:37 49.98 49.98 49.98 49.98 0.6K
14:38 49.97 49.97 49.97 49.97 0.1K
14:39 50.01 50.01 50.01 50.01 0.8K
14:40 50.01 50.01 50.01 50.01 0.3K
14:41 49.94 49.94 49.90 49.90 2.8K
14:42 49.95 49.95 49.95 49.95 0.8K
14:43 50.00 50.00 50.00 50.00 0.6K
14:44 49.97 49.97 49.97 49.97 0.3K
14:45 49.90 49.90 49.80 49.80 4.7K
14:46 49.82 49.82 49.82 49.82 0.3K
14:48 49.82 49.82 49.82 49.82 0.9K
14:49 49.85 49.85 49.85 49.85 1.5K
14:52 49.77 49.77 49.77 49.77 0.3K
14:53 49.80 49.85 49.80 49.85 1.1K
14:54 49.85 49.85 49.85 49.85 0.3K
14:55 49.84 49.84 49.83 49.83 0.8K
14:56 49.86 49.86 49.86 49.86 1.5K
14:59 49.86 49.86 49.86 49.86 1.3K
15:01 49.81 49.81 49.81 49.81 1.5K
15:03 49.85 49.87 49.85 49.87 1.1K
15:04 49.87 49.87 49.87 49.87 1.4K
15:06 49.92 49.92 49.92 49.92 0.3K
15:07 49.92 49.92 49.92 49.92 0.8K
15:08 49.93 49.93 49.93 49.93 0.4K
15:09 49.93 49.93 49.93 49.93 0.6K
15:10 49.96 49.96 49.96 49.96 0.8K
15:11 49.94 49.94 49.87 49.87 3.6K
15:13 49.86 49.86 49.86 49.85 1.4K
15:14 49.88 49.88 49.88 49.88 1.1K
15:16 49.89 49.92 49.89 49.92 1.2K
15:17 49.92 49.92 49.92 49.92 0.3K
15:18 49.92 49.92 49.92 49.92 0.1K
15:19 49.93 49.93 49.93 49.93 0.6K
15:20 49.94 49.97 49.94 49.97 1.7K
15:21 49.98 49.98 49.98 49.98 1.0K
15:22 50.00 50.00 49.93 49.93 3.5K
15:24 49.91 49.91 49.91 49.91 1.3K
15:27 49.91 49.94 49.91 49.92 1.9K
15:28 50.01 50.01 50.01 50.01 0.1K
15:29 49.99 49.99 49.99 49.99 3.4K
15:33 49.95 49.95 49.95 49.95 1.3K
15:35 49.91 49.91 49.88 49.88 2.8K
15:36 49.88 49.88 49.86 49.86 1.8K
15:38 49.87 49.87 49.87 49.87 0.5K
15:39 49.87 49.87 49.85 49.85 1.9K
15:40 49.82 49.82 49.82 49.82 0.8K
15:42 49.82 49.82 49.82 49.82 0.8K
15:43 49.82 49.87 49.82 49.87 2.3K
15:44 49.94 49.94 49.91 49.91 0.9K
15:45 49.97 49.97 49.84 49.84 1.5K
15:46 49.90 49.90 49.85 49.86 1.3K
15:47 49.87 49.87 49.87 49.87 2.0K
15:49 49.79 49.79 49.79 49.79 2.9K
15:50 49.84 49.84 49.84 49.84 3.3K
15:51 49.86 49.86 49.86 49.86 0.6K
15:52 49.87 49.87 49.87 49.87 1.1K
15:53 49.87 49.88 49.76 49.76 5.1K
15:55 49.77 49.77 49.75 49.75 1.4K
15:56 49.75 49.75 49.68 49.68 7.7K
15:57 49.68 49.73 49.68 49.69 9.1K
15:58 49.65 49.65 49.62 49.64 9.1K
15:59 49.63 49.63 49.56 49.56 97.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available