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 49.96 49.96 49.96 49.96 1.9K
09:36 49.91 49.91 49.91 49.91 0.6K
09:37 49.72 49.72 49.72 49.72 0.7K
09:44 49.61 49.61 49.61 49.61 1.9K
09:47 49.50 49.50 49.50 49.50 0.9K
09:48 49.41 49.41 49.41 49.41 0.7K
09:50 49.41 49.41 49.41 49.41 0.3K
09:53 49.21 49.21 49.21 49.21 1.0K
09:56 49.40 49.40 49.40 49.40 0.7K
09:57 49.40 49.40 49.40 49.40 2.1K
09:59 49.40 49.40 49.40 49.40 2.8K
10:00 49.77 49.77 49.77 49.77 2.0K
10:03 49.67 49.67 49.67 49.67 0.3K
10:06 49.76 49.76 49.76 49.76 0.4K
10:09 49.81 49.81 49.81 49.81 0.8K
10:13 49.77 49.77 49.77 49.77 0.6K
10:14 49.66 49.66 49.66 49.66 0.2K
10:15 49.61 49.61 49.61 49.61 1.4K
10:17 49.64 49.64 49.64 49.64 0.5K
10:18 49.72 49.72 49.72 49.72 0.5K
10:19 49.75 49.75 49.75 49.75 0.4K
10:21 49.79 49.79 49.79 49.79 1.1K
10:25 49.67 49.67 49.67 49.67 0.7K
10:26 49.59 49.59 49.59 49.59 1.1K
10:27 49.55 49.55 49.55 49.55 0.4K
10:31 49.53 49.53 49.53 49.53 1.0K
10:33 49.68 49.68 49.68 49.68 0.7K
10:34 49.76 49.76 49.76 49.76 1.1K
10:42 49.60 49.71 49.60 49.71 3.2K
10:43 49.70 49.74 49.70 49.74 0.5K
10:44 49.84 49.84 49.84 49.84 0.4K
10:45 49.94 49.98 49.94 49.98 2.4K
10:46 49.97 49.97 49.97 49.97 0.3K
10:47 49.97 49.97 49.81 49.81 2.0K
10:49 49.76 49.76 49.76 49.76 0.2K
10:50 49.74 49.74 49.74 49.74 0.6K
10:53 49.72 49.72 49.72 49.72 1.5K
10:55 49.82 49.82 49.82 49.82 0.5K
10:56 49.82 49.82 49.82 49.82 1.5K
10:59 49.57 49.57 49.57 49.57 0.2K
11:00 49.64 49.64 49.64 49.64 0.8K
11:01 49.80 49.86 49.80 49.86 1.6K
11:02 49.93 49.93 49.93 49.93 2.1K
11:09 49.85 49.85 49.85 49.85 0.3K
11:10 49.83 49.83 49.83 49.83 2.2K
11:13 49.75 49.75 49.75 49.75 0.2K
11:14 49.74 49.74 49.74 49.74 2.2K
11:25 49.85 49.85 49.85 49.85 3.2K
11:32 49.84 49.84 49.84 49.84 1.0K
11:33 49.81 49.81 49.81 49.81 0.6K
11:35 49.79 49.79 49.79 49.79 0.4K
11:37 49.76 49.76 49.76 49.76 0.7K
11:46 49.79 49.79 49.79 49.79 0.3K
11:47 49.77 49.77 49.77 49.77 0.4K
11:48 49.76 49.76 49.76 49.76 0.5K
11:51 49.87 49.87 49.87 49.87 1.6K
11:54 49.90 49.90 49.90 49.90 0.4K
11:55 49.84 49.84 49.84 49.84 1.4K
12:00 49.87 49.87 49.85 49.85 1.1K
12:02 49.85 49.85 49.85 49.85 0.8K
12:05 49.72 49.72 49.72 49.72 1.9K
12:09 49.74 49.74 49.74 49.74 0.2K
12:11 49.72 49.72 49.72 49.72 0.3K
12:13 49.75 49.75 49.75 49.75 0.8K
12:15 49.78 49.78 49.75 49.75 1.1K
12:16 49.69 49.69 49.69 49.69 1.0K
12:22 49.64 49.64 49.64 49.64 0.6K
12:25 49.68 49.68 49.68 49.68 3.5K
12:37 49.67 49.67 49.67 49.67 0.3K
12:39 49.74 49.74 49.74 49.74 0.5K
12:41 49.66 49.66 49.66 49.66 0.3K
12:42 49.73 49.78 49.73 49.78 3.4K
12:51 49.76 49.76 49.76 49.76 0.8K
12:53 49.69 49.69 49.69 49.69 1.2K
13:01 49.74 49.74 49.74 49.74 1.7K
13:09 49.74 49.74 49.74 49.74 0.6K
13:11 49.74 49.74 49.70 49.70 1.7K
13:13 49.74 49.74 49.74 49.74 2.1K
13:18 49.70 49.70 49.70 49.70 1.2K
13:19 49.73 49.78 49.73 49.78 1.9K
13:26 49.81 49.81 49.81 49.81 1.7K
13:34 49.87 49.87 49.87 49.87 0.2K
13:35 49.88 49.88 49.88 49.88 0.9K
13:44 49.85 49.85 49.85 49.85 0.2K
13:45 49.83 49.83 49.83 49.83 0.5K
13:49 49.82 49.84 49.82 49.84 2.8K
13:50 49.79 49.79 49.79 49.79 0.1K
13:52 49.76 49.82 49.76 49.82 1.1K
13:54 49.78 49.78 49.78 49.78 0.5K
13:56 49.78 49.78 49.78 49.78 0.2K
13:57 49.77 49.77 49.77 49.77 0.7K
13:58 49.76 49.76 49.76 49.76 0.3K
13:59 49.77 49.77 49.77 49.77 0.2K
14:00 49.77 49.77 49.77 49.77 0.9K
14:02 49.80 49.80 49.80 49.80 1.1K
14:03 49.78 49.78 49.78 49.78 1.1K
14:08 49.77 49.77 49.77 49.77 0.4K
14:09 49.77 49.77 49.75 49.75 0.4K
14:10 49.75 49.75 49.75 49.75 0.4K
14:11 49.76 49.76 49.75 49.75 0.3K
14:12 49.76 49.76 49.76 49.76 0.2K
14:13 49.78 49.81 49.78 49.81 2.3K
14:16 49.77 49.82 49.77 49.82 0.8K
14:17 49.76 49.76 49.76 49.76 0.3K
14:18 49.75 49.75 49.75 49.75 0.5K
14:21 49.75 49.75 49.75 49.75 0.6K
14:22 49.74 49.74 49.74 49.74 0.2K
14:24 49.78 49.78 49.74 49.74 0.4K
14:25 49.75 49.75 49.75 49.75 0.1K
14:27 49.77 49.80 49.77 49.80 0.8K
14:28 49.81 49.83 49.81 49.81 0.6K
14:30 49.78 49.78 49.78 49.78 0.2K
14:31 49.81 49.84 49.81 49.84 2.7K
14:35 49.79 49.79 49.79 49.79 0.1K
14:36 49.77 49.77 49.77 49.77 0.1K
14:37 49.83 49.83 49.83 49.83 0.2K
14:38 49.80 49.80 49.80 49.80 0.2K
14:40 49.88 49.88 49.88 49.88 0.2K
14:41 49.79 49.79 49.79 49.79 0.7K
14:44 49.75 49.75 49.75 49.75 1.0K
14:46 49.76 49.76 49.76 49.76 0.5K
14:49 49.76 49.76 49.76 49.76 0.3K
14:50 49.77 49.77 49.77 49.77 1.1K
14:51 49.76 49.79 49.76 49.79 0.9K
14:52 49.79 49.79 49.78 49.78 1.3K
14:55 49.83 49.83 49.83 49.83 0.3K
14:57 49.90 49.90 49.90 49.90 3.6K
14:59 50.01 50.01 50.01 50.01 0.5K
15:00 50.01 50.01 50.01 50.01 0.4K
15:02 50.03 50.03 50.03 50.03 1.0K
15:03 50.03 50.03 50.03 50.03 0.8K
15:04 50.09 50.11 50.09 50.11 0.8K
15:05 50.17 50.24 50.17 50.24 2.1K
15:06 50.28 50.30 50.28 50.30 1.3K
15:07 50.33 50.33 50.33 50.33 0.8K
15:08 50.24 50.24 50.24 50.24 1.0K
15:09 50.21 50.21 50.21 50.21 0.5K
15:10 50.22 50.22 50.22 50.22 0.2K
15:11 50.27 50.27 50.27 50.27 1.5K
15:13 50.33 50.33 50.33 50.33 0.7K
15:16 50.33 50.35 50.33 50.33 3.0K
15:18 50.37 50.37 50.37 50.37 1.2K
15:19 50.42 50.55 50.42 50.55 2.8K
15:20 50.54 50.54 50.54 50.54 0.8K
15:21 50.56 50.56 50.56 50.56 1.0K
15:23 50.56 50.56 50.52 50.52 3.6K
15:27 50.58 50.58 50.58 50.58 2.1K
15:30 50.61 50.61 50.61 50.61 1.0K
15:33 50.70 50.70 50.70 50.70 0.3K
15:34 50.70 50.70 50.70 50.70 1.5K
15:35 50.70 50.70 50.70 50.70 3.2K
15:36 50.70 50.70 50.70 50.70 1.2K
15:37 50.70 50.71 50.70 50.71 1.1K
15:38 50.71 50.71 50.71 50.71 0.2K
15:39 50.71 50.74 50.71 50.71 2.4K
15:40 50.81 50.81 50.81 50.81 1.6K
15:41 50.78 50.82 50.78 50.82 1.3K
15:42 50.78 50.79 50.78 50.79 2.9K
15:44 50.85 50.85 50.79 50.79 4.1K
15:45 50.79 50.79 50.79 50.79 3.8K
15:46 50.78 50.78 50.77 50.77 1.0K
15:47 50.77 50.78 50.77 50.78 3.5K
15:48 50.78 50.80 50.78 50.79 6.9K
15:49 50.83 50.88 50.83 50.88 3.0K
15:50 50.91 50.93 50.90 50.93 3.7K
15:51 50.90 50.91 50.87 50.87 3.2K
15:52 50.87 50.87 50.85 50.86 5.0K
15:53 50.87 50.87 50.85 50.85 3.8K
15:54 50.85 50.86 50.85 50.85 1.6K
15:55 50.87 50.87 50.80 50.81 7.1K
15:56 50.81 50.88 50.81 50.88 10.3K
15:57 50.89 50.89 50.87 50.87 6.4K
15:58 50.88 50.94 50.88 50.92 10.6K
15:59 50.90 50.95 50.90 50.95 84.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available