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 50.84 50.84 50.84 50.84 3.0K
09:34 50.50 50.50 50.50 50.50 0.9K
09:38 50.17 50.17 50.17 50.17 0.9K
09:46 50.46 50.46 50.46 50.46 0.5K
09:48 50.66 50.66 50.46 50.46 1.9K
09:49 49.99 49.99 49.82 49.82 2.1K
09:50 49.82 50.11 49.82 50.11 0.9K
09:51 50.28 50.28 50.27 50.28 2.4K
09:52 50.44 50.44 50.44 50.43 0.5K
09:56 50.24 50.24 49.95 49.95 2.6K
09:57 50.28 50.28 50.23 50.23 1.9K
10:01 50.58 50.58 50.58 50.58 0.2K
10:02 50.58 50.58 50.58 50.58 0.3K
10:03 50.76 50.76 50.76 50.76 3.6K
10:04 50.82 50.82 50.82 50.82 0.7K
10:06 50.90 50.90 50.90 50.90 0.9K
10:08 50.88 50.88 50.82 50.82 1.6K
10:12 50.88 50.91 50.88 50.91 0.7K
10:13 50.72 50.95 50.72 50.95 0.7K
10:14 50.95 50.95 50.95 50.95 2.9K
10:22 50.72 50.78 50.72 50.78 3.0K
10:26 50.75 50.76 50.75 50.76 1.0K
10:28 50.74 50.74 50.74 50.74 1.5K
10:29 50.78 50.78 50.78 50.78 0.7K
10:30 50.79 50.79 50.79 50.79 1.9K
10:35 50.63 50.63 50.63 50.63 1.2K
10:40 50.52 50.52 50.52 50.52 1.2K
10:48 50.59 50.59 50.59 50.59 2.4K
10:53 50.65 50.65 50.65 50.65 1.0K
10:54 50.72 50.72 50.72 50.72 1.6K
11:01 50.65 50.65 50.65 50.65 1.1K
11:03 50.67 50.67 50.67 50.67 1.0K
11:07 50.61 50.66 50.61 50.66 2.2K
11:12 50.71 50.71 50.71 50.71 1.6K
11:15 50.73 50.73 50.72 50.72 1.8K
11:16 50.72 50.72 50.72 50.72 1.3K
11:18 50.68 50.68 50.68 50.68 1.3K
11:19 50.67 50.67 50.67 50.67 1.9K
11:22 50.76 50.76 50.76 50.76 1.2K
11:24 50.79 50.79 50.79 50.79 2.1K
11:25 50.64 50.64 50.64 50.64 1.6K
11:26 50.60 50.60 50.60 50.60 5.7K
11:32 50.67 50.67 50.67 50.67 0.4K
11:33 50.67 50.67 50.67 50.67 0.2K
11:35 50.70 50.72 50.70 50.72 2.2K
11:39 50.73 50.85 50.73 50.85 10.1K
11:40 50.86 50.91 50.86 50.91 0.9K
11:42 51.01 51.01 51.01 51.01 0.1K
11:43 51.01 51.01 51.01 51.01 0.7K
11:45 51.01 51.01 51.01 51.01 0.6K
11:46 51.07 51.07 51.07 51.07 0.4K
11:47 51.08 51.08 51.08 51.08 0.4K
11:49 51.24 51.24 51.24 51.24 0.5K
11:51 51.22 51.22 51.22 51.22 0.4K
11:52 51.24 51.25 51.24 51.25 0.5K
11:54 51.15 51.15 51.15 51.15 0.3K
11:55 51.26 51.26 51.26 51.26 1.9K
11:56 51.22 51.22 51.22 51.22 0.2K
11:58 51.22 51.22 51.22 51.22 0.4K
12:00 51.22 51.22 51.21 51.21 0.6K
12:01 51.22 51.22 51.22 51.22 0.6K
12:02 51.17 51.17 51.17 51.17 0.6K
12:03 51.18 51.18 51.18 51.18 0.4K
12:04 51.23 51.23 51.23 51.23 0.3K
12:07 51.27 51.31 51.27 51.31 3.0K
12:10 51.40 51.42 51.40 51.42 0.2K
12:11 51.33 51.33 51.33 51.33 0.3K
12:13 51.43 51.43 51.43 51.43 0.4K
12:14 51.42 51.42 51.42 51.42 0.6K
12:16 51.36 51.36 51.36 51.36 0.3K
12:18 51.41 51.41 51.41 51.41 0.3K
12:20 51.39 51.39 51.39 51.39 1.0K
12:24 51.39 51.39 51.26 51.26 3.4K
12:25 51.19 51.19 51.19 51.19 1.6K
12:32 51.11 51.11 51.07 51.07 1.6K
12:34 51.07 51.07 51.07 51.07 1.1K
12:37 51.05 51.05 51.05 51.05 0.5K
12:38 51.05 51.08 51.05 51.08 2.5K
12:40 51.09 51.09 51.09 51.09 0.8K
12:43 51.07 51.07 51.07 51.07 0.7K
12:44 51.10 51.10 51.10 51.10 2.6K
12:47 51.00 51.00 51.00 51.00 0.9K
12:52 51.01 51.01 51.01 51.01 0.4K
12:53 51.05 51.05 51.05 51.05 0.3K
12:55 51.04 51.04 51.04 51.04 1.7K
12:56 51.08 51.08 51.08 51.08 1.6K
12:58 51.11 51.11 51.11 51.11 2.0K
13:03 51.13 51.13 51.13 51.13 0.6K
13:04 51.11 51.11 51.11 51.11 4.2K
13:06 51.11 51.11 51.04 51.04 2.3K
13:07 51.03 51.03 51.03 51.03 0.6K
13:08 51.03 51.07 51.03 51.07 1.4K
13:12 51.06 51.06 51.04 51.04 0.7K
13:13 51.01 51.13 51.01 51.13 3.4K
13:15 51.10 51.10 51.07 51.07 1.0K
13:16 51.04 51.04 51.04 51.04 0.8K
13:18 50.96 50.96 50.95 50.95 2.1K
13:20 50.94 50.94 50.94 50.94 1.7K
13:22 50.92 50.92 50.92 50.92 0.7K
13:23 50.95 50.95 50.95 50.95 0.7K
13:24 50.93 50.93 50.93 50.93 2.9K
13:25 50.95 50.95 50.95 50.95 0.5K
13:26 50.89 50.92 50.89 50.90 4.0K
13:27 50.94 50.94 50.94 50.94 0.7K
13:28 50.88 50.88 50.88 50.88 2.4K
13:29 50.88 50.93 50.88 50.93 5.5K
13:30 50.88 50.90 50.88 50.88 8.2K
13:31 50.78 50.80 50.78 50.80 3.8K
13:34 50.80 50.80 50.80 50.80 0.1K
13:35 50.78 50.79 50.78 50.79 0.9K
13:36 50.85 50.90 50.85 50.90 29.1K
13:40 50.90 50.90 50.90 50.90 0.3K
13:41 50.89 50.89 50.89 50.89 0.1K
13:42 50.89 50.93 50.89 50.93 3.9K
13:43 50.94 50.94 50.94 50.94 5.6K
13:44 50.89 50.89 50.89 50.89 2.7K
13:46 50.90 50.90 50.90 50.90 1.1K
13:50 50.88 50.88 50.88 50.88 2.6K
13:56 50.77 50.77 50.77 50.77 1.9K
13:58 50.72 50.74 50.72 50.74 1.6K
13:59 50.72 50.72 50.69 50.69 0.4K
14:00 50.73 50.78 50.73 50.78 3.7K
14:02 50.73 50.73 50.73 50.73 0.5K
14:04 50.70 50.71 50.70 50.71 0.9K
14:05 50.66 50.66 50.66 50.66 1.0K
14:06 50.66 50.67 50.66 50.67 1.0K
14:07 50.65 50.65 50.65 50.65 1.1K
14:08 50.60 50.60 50.60 50.60 1.1K
14:10 50.77 50.77 50.77 50.77 5.0K
14:16 50.94 50.98 50.93 50.98 1.8K
14:18 50.99 50.99 50.92 50.93 1.7K
14:19 50.89 50.89 50.89 50.89 0.6K
14:20 50.91 50.91 50.91 50.91 1.4K
14:23 50.89 50.90 50.89 50.90 1.1K
14:24 50.90 50.90 50.86 50.86 3.1K
14:25 50.83 50.83 50.83 50.83 1.2K
14:26 50.80 50.82 50.80 50.82 3.3K
14:27 50.85 50.85 50.85 50.85 2.5K
14:28 50.83 50.88 50.83 50.86 2.0K
14:30 50.85 50.85 50.83 50.83 1.1K
14:31 50.90 50.91 50.90 50.91 3.6K
14:35 50.93 50.93 50.93 50.93 0.5K
14:36 50.88 50.88 50.88 50.88 0.4K
14:38 50.93 50.93 50.93 50.93 0.2K
14:39 50.89 50.89 50.89 50.89 2.0K
14:40 50.89 50.95 50.89 50.95 2.3K
14:41 50.94 50.94 50.94 50.94 1.1K
14:42 50.90 50.90 50.90 50.90 0.7K
14:45 50.83 50.83 50.83 50.83 2.1K
14:46 50.84 50.84 50.76 50.76 2.1K
14:48 50.79 50.79 50.78 50.78 1.8K
14:49 50.76 50.76 50.76 50.76 0.3K
14:50 50.72 50.73 50.72 50.73 0.8K
14:51 50.71 50.71 50.59 50.62 4.3K
14:53 50.44 50.44 50.42 50.42 2.2K
14:54 50.50 50.50 50.50 50.50 2.0K
14:55 50.53 50.53 50.53 50.53 2.1K
14:57 50.53 50.53 50.53 50.53 1.8K
14:58 50.45 50.45 50.45 50.45 0.9K
15:00 50.41 50.49 50.41 50.49 3.6K
15:01 50.42 50.42 50.42 50.42 0.3K
15:02 50.44 50.44 50.44 50.44 1.2K
15:05 50.45 50.45 50.45 50.45 2.2K
15:07 50.24 50.24 50.24 50.24 1.0K
15:09 50.30 50.31 50.30 50.31 0.5K
15:10 50.35 50.35 50.35 50.35 1.2K
15:11 50.37 50.37 50.37 50.37 0.9K
15:15 50.43 50.43 50.43 50.43 1.4K
15:16 50.45 50.45 50.44 50.44 0.9K
15:17 50.44 50.44 50.41 50.41 1.4K
15:18 50.44 50.50 50.44 50.48 2.5K
15:19 50.49 50.49 50.48 50.48 0.7K
15:20 50.48 50.48 50.48 50.48 3.5K
15:22 50.41 50.41 50.41 50.41 0.2K
15:23 50.36 50.36 50.33 50.33 2.8K
15:28 50.44 50.44 50.44 50.44 0.5K
15:30 50.41 50.44 50.41 50.43 1.0K
15:31 50.38 50.38 50.38 50.38 2.9K
15:32 50.33 50.33 50.33 50.33 0.9K
15:33 50.30 50.30 50.30 50.30 1.9K
15:35 50.27 50.29 50.27 50.29 1.3K
15:36 50.28 50.28 50.28 50.28 1.1K
15:37 50.31 50.31 50.31 50.31 0.5K
15:38 50.33 50.33 50.33 50.33 1.6K
15:39 50.35 50.35 50.32 50.32 1.8K
15:40 50.33 50.33 50.33 50.33 1.9K
15:41 50.40 50.40 50.40 50.40 1.1K
15:42 50.37 50.37 50.37 50.37 2.2K
15:43 50.38 50.38 50.38 50.38 2.9K
15:44 50.36 50.36 50.36 50.36 1.0K
15:45 50.34 50.34 50.20 50.20 2.4K
15:46 50.19 50.19 50.19 50.19 1.0K
15:47 50.18 50.18 50.18 50.18 0.3K
15:48 50.18 50.20 50.18 50.20 1.3K
15:49 50.19 50.19 50.16 50.16 5.1K
15:50 50.11 50.11 50.11 50.11 1.2K
15:51 50.07 50.07 50.07 50.07 0.7K
15:52 50.06 50.06 50.03 50.06 3.5K
15:53 50.02 50.03 50.02 50.03 3.3K
15:54 50.08 50.12 50.08 50.12 3.1K
15:55 50.15 50.15 50.08 50.08 9.5K
15:56 50.06 50.09 50.06 50.06 5.4K
15:57 50.06 50.06 50.01 50.04 8.2K
15:58 50.05 50.08 50.02 50.06 10.0K
15:59 50.07 50.08 50.02 50.02 76.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available