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 50.81 50.81 49.59 49.59 3.2K
09:32 50.40 50.40 50.10 50.10 0.5K
09:33 50.10 50.10 50.10 50.10 0.1K
09:34 49.75 49.75 49.75 49.75 1.1K
09:38 50.08 50.08 50.08 50.08 0.4K
09:43 49.96 49.96 49.96 49.96 0.4K
09:45 49.96 49.96 49.96 49.96 0.6K
09:47 49.96 50.19 49.96 50.19 0.8K
09:49 49.95 49.95 49.95 49.95 0.3K
09:51 50.31 50.31 50.31 50.31 0.3K
09:53 50.07 50.30 50.07 50.30 2.6K
09:54 50.30 50.30 50.30 50.30 1.5K
09:55 50.37 50.37 50.18 50.18 2.5K
10:00 50.15 50.27 50.15 50.27 1.1K
10:04 50.29 50.29 50.29 50.29 1.6K
10:09 50.41 50.41 50.41 50.41 0.2K
10:10 50.40 50.40 50.32 50.32 0.4K
10:11 50.32 50.41 50.32 50.41 0.8K
10:14 50.39 50.39 50.39 50.39 0.3K
10:15 50.44 50.44 50.44 50.44 0.2K
10:16 50.44 50.44 50.44 50.44 0.1K
10:17 50.29 50.29 50.29 50.29 2.6K
10:19 50.33 50.33 50.33 50.33 0.5K
10:20 50.27 50.27 50.27 50.27 2.4K
10:23 50.38 50.38 50.38 50.38 0.5K
10:24 50.42 50.42 50.42 50.42 1.3K
10:30 50.30 50.30 50.30 50.30 1.9K
10:33 50.31 50.31 50.31 50.31 1.9K
10:41 50.43 50.43 50.43 50.43 1.1K
10:42 50.52 50.52 50.52 50.52 0.2K
10:43 50.52 50.52 50.52 50.52 0.1K
10:44 50.52 50.52 50.52 50.52 1.0K
10:46 50.54 50.54 50.54 50.54 0.9K
10:48 50.69 50.69 50.69 50.69 0.7K
10:50 50.73 50.78 50.69 50.69 4.2K
10:55 50.59 50.59 50.59 50.59 0.8K
10:58 50.58 50.58 50.58 50.58 1.2K
10:59 50.64 50.84 50.64 50.84 2.7K
11:00 50.84 50.84 50.81 50.81 1.0K
11:01 50.94 50.94 50.94 50.94 0.4K
11:02 51.00 51.00 50.78 50.78 2.6K
11:05 50.84 50.84 50.77 50.77 6.0K
11:06 50.77 50.82 50.71 50.82 1.3K
11:07 50.87 50.90 50.87 50.90 1.5K
11:09 50.90 50.90 50.90 50.90 0.8K
11:10 50.90 50.90 50.90 50.90 7.6K
11:11 50.90 50.94 50.90 50.94 1.0K
11:13 50.90 50.90 50.89 50.89 7.5K
11:14 50.81 50.81 50.81 50.81 3.6K
11:16 50.73 50.73 50.67 50.67 2.2K
11:17 50.67 50.67 50.67 50.67 0.3K
11:20 50.55 50.55 50.55 50.55 1.1K
11:21 50.51 50.51 50.51 50.51 1.7K
11:24 50.44 50.44 50.44 50.44 1.0K
11:25 50.35 50.35 50.35 50.35 0.7K
11:28 50.41 50.41 50.41 50.41 1.4K
11:29 50.35 50.35 50.35 50.35 2.0K
11:34 50.33 50.34 50.33 50.34 3.4K
11:36 50.45 50.48 50.45 50.48 1.4K
11:37 50.45 50.45 50.45 50.45 0.5K
11:39 50.41 50.41 50.41 50.41 1.2K
11:41 50.39 50.39 50.39 50.39 0.7K
11:42 50.31 50.31 50.31 50.31 0.7K
11:43 50.31 50.31 50.31 50.31 0.3K
11:44 50.36 50.36 50.36 50.36 0.9K
11:47 50.40 50.48 50.40 50.48 1.3K
11:48 50.47 50.47 50.47 50.47 0.6K
11:54 50.47 50.47 50.47 50.47 0.2K
11:55 50.45 50.45 50.45 50.45 0.3K
11:57 50.51 50.51 50.51 50.51 3.9K
11:58 50.60 50.60 50.60 50.60 0.5K
11:59 50.52 50.52 50.52 50.52 1.1K
12:01 50.60 50.60 50.60 50.60 0.2K
12:02 50.55 50.55 50.54 50.54 1.7K
12:03 50.59 50.59 50.59 50.59 0.4K
12:04 50.59 50.59 50.59 50.59 0.4K
12:05 50.61 50.61 50.61 50.61 0.2K
12:06 50.61 50.61 50.61 50.61 1.4K
12:07 50.65 50.65 50.65 50.65 3.1K
12:11 50.81 50.81 50.81 50.81 0.4K
12:13 50.80 50.80 50.75 50.75 1.4K
12:14 50.77 50.77 50.77 50.77 0.5K
12:15 50.80 50.80 50.80 50.80 2.9K
12:19 50.73 50.75 50.73 50.75 1.6K
12:21 50.76 50.78 50.76 50.78 1.9K
12:23 50.77 50.78 50.77 50.78 1.2K
12:25 50.78 50.78 50.77 50.77 1.3K
12:29 50.78 50.78 50.78 50.78 1.5K
12:31 50.81 50.81 50.81 50.81 0.5K
12:32 50.76 50.76 50.76 50.76 0.5K
12:33 50.71 50.71 50.71 50.71 1.0K
12:35 50.72 50.72 50.70 50.70 1.2K
12:38 50.67 50.67 50.67 50.67 1.1K
12:39 50.63 50.69 50.63 50.69 1.9K
12:40 50.72 50.72 50.65 50.65 3.3K
12:41 50.64 50.64 50.64 50.64 0.3K
12:42 50.64 50.69 50.64 50.69 3.8K
12:43 50.66 50.71 50.66 50.71 0.7K
12:44 50.74 50.76 50.74 50.76 1.2K
12:45 50.76 50.76 50.76 50.76 0.3K
12:46 50.77 50.77 50.77 50.77 0.1K
12:47 50.75 50.77 50.71 50.71 2.4K
12:49 50.70 50.70 50.70 50.70 0.3K
12:50 50.63 50.63 50.63 50.63 2.3K
12:51 50.67 50.67 50.67 50.67 0.7K
12:52 50.68 50.71 50.68 50.71 0.9K
12:53 50.70 50.70 50.63 50.63 3.2K
12:55 50.63 50.63 50.63 50.63 0.2K
12:56 50.61 50.64 50.61 50.64 1.9K
12:57 50.58 50.69 50.58 50.69 4.8K
12:58 50.64 50.67 50.63 50.67 1.4K
12:59 50.62 50.62 50.62 50.62 0.2K
13:00 50.62 50.62 50.62 50.62 0.1K
13:01 50.65 50.65 50.65 50.65 1.1K
13:03 50.63 50.63 50.63 50.63 1.4K
13:06 50.74 50.74 50.74 50.74 0.6K
13:07 50.75 50.75 50.75 50.75 0.9K
13:08 50.67 50.67 50.67 50.67 0.4K
13:10 50.66 50.66 50.66 50.66 2.3K
13:17 50.66 50.66 50.66 50.66 0.4K
13:18 50.64 50.64 50.64 50.64 0.4K
13:19 50.60 50.62 50.60 50.62 3.3K
13:21 50.63 50.63 50.63 50.63 0.6K
13:22 50.64 50.64 50.64 50.64 0.3K
13:24 50.64 50.64 50.64 50.64 0.4K
13:25 50.64 50.64 50.64 50.64 0.6K
13:26 50.66 50.66 50.64 50.64 0.6K
13:27 50.64 50.64 50.61 50.63 14.2K
13:28 50.68 50.68 50.64 50.64 2.4K
13:29 50.67 50.67 50.67 50.67 0.2K
13:30 50.72 50.72 50.72 50.72 1.4K
13:32 50.79 50.79 50.79 50.79 0.3K
13:33 50.75 50.75 50.75 50.75 0.3K
13:34 50.79 50.79 50.79 50.79 1.2K
13:35 50.82 50.84 50.80 50.84 0.9K
13:36 50.84 50.84 50.78 50.78 7.1K
13:37 50.80 50.80 50.80 50.80 0.9K
13:38 50.63 50.63 50.62 50.62 0.9K
13:40 50.63 50.63 50.63 50.63 0.2K
13:41 50.63 50.63 50.58 50.60 3.8K
13:42 50.55 50.55 50.43 50.43 1.2K
13:44 50.32 50.32 50.32 50.32 0.9K
13:46 50.37 50.43 50.37 50.43 1.4K
13:49 50.40 50.40 50.40 50.40 1.2K
13:50 50.33 50.33 50.33 50.33 0.2K
13:51 50.35 50.36 50.35 50.36 1.2K
13:52 50.40 50.40 50.40 50.40 2.5K
13:57 50.44 50.44 50.44 50.44 1.2K
13:58 50.44 50.44 50.44 50.44 2.8K
14:04 50.45 50.45 50.45 50.45 0.1K
14:05 50.37 50.37 50.37 50.37 1.1K
14:07 50.38 50.38 50.38 50.38 0.2K
14:08 50.24 50.24 50.23 50.23 2.5K
14:10 50.22 50.22 50.22 50.22 0.6K
14:11 50.23 50.23 50.23 50.23 0.4K
14:14 50.21 50.21 50.21 50.21 0.7K
14:15 50.26 50.26 50.26 50.26 1.9K
14:19 50.27 50.27 50.27 50.27 2.0K
14:24 50.17 50.17 50.17 50.17 1.4K
14:25 50.19 50.22 50.19 50.22 1.8K
14:30 50.28 50.28 50.28 50.28 0.8K
14:33 50.30 50.31 50.29 50.29 0.8K
14:34 50.27 50.27 50.27 50.27 2.1K
14:36 50.20 50.20 50.20 50.20 0.6K
14:37 50.29 50.29 50.29 50.29 1.0K
14:38 50.30 50.30 50.30 50.30 0.3K
14:39 50.34 50.36 50.34 50.36 4.7K
14:40 50.33 50.33 50.33 50.33 1.4K
14:42 50.34 50.34 50.34 50.34 0.8K
14:44 50.33 50.33 50.33 50.33 1.2K
14:47 50.33 50.33 50.33 50.33 0.9K
14:50 50.32 50.36 50.32 50.36 1.6K
14:51 50.35 50.38 50.35 50.38 0.7K
14:54 50.35 50.38 50.35 50.38 1.6K
14:55 50.38 50.38 50.36 50.36 0.9K
14:56 50.39 50.39 50.35 50.35 2.4K
14:58 50.39 50.39 50.39 50.39 1.4K
15:00 50.36 50.36 50.36 50.36 0.2K
15:01 50.41 50.41 50.41 50.41 1.4K
15:02 50.44 50.44 50.44 50.44 0.7K
15:04 50.38 50.38 50.38 50.38 4.2K
15:08 50.28 50.28 50.28 50.28 3.2K
15:12 50.25 50.25 50.25 50.25 0.9K
15:13 50.29 50.29 50.29 50.29 0.2K
15:14 50.30 50.34 50.30 50.34 2.1K
15:15 50.33 50.33 50.33 50.33 1.7K
15:18 50.32 50.32 50.32 50.32 0.9K
15:19 50.30 50.30 50.30 50.30 0.4K
15:20 50.31 50.34 50.31 50.34 2.5K
15:24 50.34 50.34 50.30 50.32 2.7K
15:25 50.32 50.32 50.32 50.32 0.5K
15:26 50.31 50.31 50.31 50.31 1.4K
15:28 50.31 50.31 50.29 50.29 1.2K
15:29 50.31 50.31 50.31 50.31 1.3K
15:30 50.36 50.36 50.36 50.36 2.1K
15:31 50.38 50.38 50.38 50.38 1.5K
15:32 50.40 50.40 50.40 50.40 0.8K
15:33 50.39 50.39 50.39 50.39 0.3K
15:34 50.39 50.39 50.33 50.33 2.3K
15:35 50.31 50.31 50.31 50.31 1.4K
15:38 50.32 50.34 50.32 50.34 1.8K
15:39 50.37 50.37 50.33 50.33 6.6K
15:40 50.31 50.31 50.30 50.30 3.1K
15:43 50.24 50.24 50.21 50.21 2.5K
15:44 50.20 50.21 50.20 50.21 2.8K
15:45 50.24 50.24 50.24 50.24 0.3K
15:46 50.21 50.21 50.19 50.19 3.9K
15:47 50.17 50.17 50.17 50.17 0.3K
15:48 50.17 50.17 50.17 50.17 1.1K
15:49 50.17 50.19 50.15 50.15 3.4K
15:50 50.13 50.15 50.13 50.15 5.6K
15:52 50.18 50.23 50.18 50.23 4.4K
15:53 50.17 50.17 50.16 50.16 1.1K
15:54 50.20 50.30 50.20 50.26 4.2K
15:55 50.25 50.28 50.25 50.27 6.8K
15:56 50.26 50.30 50.26 50.28 8.5K
15:57 50.32 50.32 50.30 50.31 8.6K
15:58 50.36 50.36 50.35 50.36 2.8K
15:59 50.36 50.38 50.29 50.29 60.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available