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 50.29 50.29 2.9K
09:33 50.06 50.06 50.06 50.06 0.6K
09:34 50.06 50.06 50.06 50.06 0.4K
09:41 50.21 50.21 50.21 50.21 1.6K
09:42 50.25 50.25 50.25 50.25 0.2K
09:43 50.38 50.38 50.24 50.24 0.8K
09:50 50.25 50.40 50.07 50.40 2.0K
09:52 50.06 50.09 50.06 50.09 7.6K
09:54 49.95 49.95 49.95 49.95 0.5K
09:59 50.11 50.11 50.11 50.11 0.4K
10:00 50.14 50.14 50.14 50.14 2.0K
10:01 50.25 50.25 50.25 50.25 0.8K
10:02 50.29 50.29 50.17 50.26 5.4K
10:03 50.13 50.13 50.13 50.13 0.3K
10:04 50.19 50.23 50.19 50.23 1.9K
10:06 50.14 50.14 50.14 50.14 2.2K
10:08 50.04 50.04 49.98 49.98 3.4K
10:11 49.82 49.82 49.81 49.81 0.3K
10:12 49.84 49.84 49.84 49.84 0.9K
10:13 49.87 49.87 49.87 49.87 0.7K
10:16 49.83 49.83 49.83 49.83 0.5K
10:19 49.94 49.98 49.91 49.98 3.2K
10:22 49.98 49.98 49.98 49.98 0.6K
10:24 50.05 50.06 50.05 50.06 1.7K
10:25 49.98 49.98 49.96 49.96 2.0K
10:29 50.01 50.01 50.00 50.00 0.9K
10:30 50.00 50.00 50.00 50.00 1.2K
10:31 50.07 50.07 50.07 50.07 1.5K
10:32 49.96 49.96 49.96 49.96 2.6K
10:39 50.15 50.18 50.15 50.18 0.6K
10:41 50.30 50.32 50.30 50.32 2.5K
10:42 50.29 50.29 50.28 50.28 1.0K
10:45 50.28 50.28 50.28 50.28 0.2K
10:47 50.44 50.48 50.44 50.48 1.6K
10:48 50.39 50.39 50.39 50.39 0.6K
10:49 50.39 50.39 50.26 50.26 1.1K
10:50 50.20 50.29 50.20 50.29 0.3K
10:51 50.20 50.20 50.20 50.20 0.4K
10:52 50.29 50.29 50.29 50.29 0.3K
10:53 50.37 50.42 50.37 50.39 1.6K
10:54 50.38 50.38 50.31 50.31 2.3K
10:55 50.24 50.24 50.15 50.15 1.6K
10:59 50.20 50.20 50.20 50.20 0.3K
11:00 50.20 50.45 50.20 50.45 10.3K
11:01 50.45 50.45 50.45 50.45 3.8K
11:03 50.44 50.44 50.44 50.44 0.2K
11:04 50.47 50.47 50.36 50.44 0.9K
11:06 50.44 50.44 50.35 50.35 0.4K
11:08 50.42 50.42 50.42 50.42 1.5K
11:11 50.42 50.42 50.42 50.42 0.6K
11:13 50.41 50.41 50.41 50.41 1.0K
11:14 50.33 50.33 50.33 50.33 1.7K
11:16 50.37 50.37 50.37 50.37 1.6K
11:23 50.35 50.36 50.35 50.36 2.4K
11:25 50.29 50.29 50.29 50.29 1.1K
11:28 50.28 50.28 50.26 50.26 0.9K
11:32 50.24 50.24 50.24 50.24 1.3K
11:33 50.24 50.24 50.24 50.24 0.2K
11:34 50.27 50.27 50.27 50.27 0.6K
11:35 50.24 50.24 50.24 50.24 0.2K
11:36 50.25 50.25 50.25 50.25 0.6K
11:38 50.24 50.29 50.24 50.29 3.0K
11:39 50.39 50.39 50.39 50.39 0.6K
11:40 50.29 50.29 50.29 50.29 2.6K
11:41 50.31 50.31 50.31 50.31 0.3K
11:42 50.34 50.34 50.34 50.34 2.2K
11:45 50.36 50.36 50.36 50.35 0.3K
11:47 50.38 50.38 50.38 50.38 0.3K
11:48 50.37 50.37 50.37 50.37 1.4K
11:51 50.49 50.49 50.49 50.49 1.5K
11:54 50.48 50.48 50.48 50.48 0.6K
11:55 50.48 50.48 50.43 50.44 3.8K
11:56 50.40 50.40 50.40 50.40 7.0K
11:59 50.43 50.43 50.43 50.43 2.4K
12:00 50.46 50.46 50.46 50.46 0.4K
12:01 50.41 50.45 50.41 50.45 0.5K
12:02 50.49 50.49 50.49 50.49 1.0K
12:05 50.49 50.49 50.49 50.49 0.4K
12:06 50.50 50.50 50.50 50.50 4.3K
12:11 50.59 50.59 50.59 50.59 1.2K
12:13 50.55 50.55 50.55 50.55 0.4K
12:14 50.58 50.58 50.58 50.58 0.1K
12:15 50.58 50.58 50.58 50.58 0.9K
12:16 50.65 50.65 50.65 50.65 1.0K
12:20 50.68 50.68 50.68 50.68 1.5K
12:22 50.73 50.73 50.73 50.73 1.5K
12:29 50.76 50.78 50.76 50.78 1.2K
12:30 50.82 50.82 50.82 50.82 0.6K
12:32 50.80 50.80 50.80 50.80 0.6K
12:33 50.76 50.76 50.76 50.76 0.2K
12:34 50.76 50.76 50.76 50.76 0.1K
12:35 50.80 50.80 50.80 50.80 0.1K
12:36 50.76 50.80 50.76 50.76 1.2K
12:37 50.76 50.76 50.70 50.72 3.4K
12:39 50.70 50.70 50.70 50.70 0.2K
12:40 50.70 50.70 50.70 50.70 0.2K
12:41 50.69 50.75 50.69 50.75 2.5K
12:45 50.72 50.75 50.72 50.75 1.9K
12:47 50.81 50.81 50.81 50.81 1.3K
12:49 50.84 50.88 50.84 50.88 1.1K
12:50 50.88 50.88 50.88 50.88 0.5K
12:52 50.88 50.91 50.88 50.91 0.3K
12:53 50.84 50.84 50.84 50.84 0.1K
12:54 50.90 50.90 50.86 50.86 5.2K
12:55 50.89 50.89 50.87 50.87 0.9K
12:56 50.87 50.87 50.87 50.87 0.2K
12:57 50.85 50.87 50.85 50.87 5.0K
12:58 50.88 50.88 50.88 50.88 0.2K
12:59 50.89 50.89 50.89 50.89 1.8K
13:01 50.99 50.99 50.99 50.99 0.3K
13:02 51.04 51.04 50.99 50.99 0.3K
13:04 51.04 51.08 51.04 51.08 0.9K
13:05 51.08 51.08 51.08 51.08 1.4K
13:10 50.99 51.08 50.99 51.08 0.8K
13:11 51.05 51.05 51.05 51.05 1.6K
13:13 51.10 51.10 51.10 51.10 0.1K
13:14 51.10 51.12 51.10 51.12 0.7K
13:15 51.07 51.12 51.07 51.12 0.8K
13:17 51.02 51.03 51.02 51.03 6.4K
13:18 50.99 51.00 50.99 51.00 2.4K
13:19 51.01 51.07 51.01 51.07 1.7K
13:20 51.04 51.04 51.00 51.00 1.6K
13:21 50.97 50.97 50.96 50.96 1.0K
13:25 51.01 51.04 51.01 51.04 1.8K
13:27 51.10 51.10 51.10 51.10 0.2K
13:28 51.11 51.11 51.11 51.11 2.1K
13:29 51.11 51.11 51.02 51.02 3.1K
13:30 51.03 51.03 51.03 51.03 0.6K
13:33 51.06 51.06 51.06 51.06 0.4K
13:36 51.10 51.10 51.10 51.10 0.6K
13:37 51.10 51.10 51.06 51.06 5.4K
13:38 51.11 51.11 51.11 51.11 2.3K
13:43 51.08 51.12 51.08 51.12 0.8K
13:44 51.10 51.10 51.10 51.10 1.5K
13:46 51.08 51.14 51.08 51.12 3.9K
13:47 51.16 51.16 51.16 51.16 0.4K
13:48 51.19 51.19 51.19 51.19 0.6K
13:49 51.19 51.19 51.18 51.18 1.1K
13:51 51.18 51.23 51.18 51.23 1.7K
13:52 51.19 51.20 51.19 51.19 4.9K
13:54 51.19 51.19 51.19 51.19 2.4K
13:55 51.19 51.19 51.09 51.09 3.5K
13:57 51.09 51.09 51.09 51.09 0.3K
13:59 51.04 51.04 51.04 51.04 0.9K
14:00 51.11 51.11 51.05 51.05 2.8K
14:01 50.89 50.89 50.89 50.89 0.9K
14:02 50.85 50.85 50.85 50.85 0.7K
14:03 50.84 50.84 50.84 50.84 0.8K
14:04 50.80 50.80 50.80 50.80 0.5K
14:05 50.88 50.88 50.88 50.88 1.6K
14:08 50.89 50.89 50.89 50.89 0.7K
14:09 50.88 50.88 50.79 50.81 4.2K
14:10 50.82 50.82 50.78 50.78 0.3K
14:11 50.84 50.84 50.84 50.84 0.4K
14:12 50.72 50.72 50.72 50.72 0.7K
14:13 50.72 50.72 50.72 50.72 1.2K
14:15 50.72 50.74 50.72 50.74 2.3K
14:18 50.76 50.76 50.76 50.76 1.2K
14:20 50.76 50.76 50.73 50.73 1.2K
14:22 50.73 50.76 50.73 50.76 3.1K
14:23 50.78 50.84 50.75 50.84 6.6K
14:24 50.69 50.69 50.69 50.69 2.9K
14:25 50.67 50.67 50.67 50.67 0.8K
14:26 50.70 50.70 50.70 50.70 1.1K
14:30 50.67 50.67 50.65 50.65 1.9K
14:31 50.65 50.65 50.65 50.65 1.9K
14:33 50.70 50.70 50.70 50.70 1.2K
14:34 50.66 50.66 50.66 50.66 0.7K
14:35 50.73 50.73 50.73 50.73 1.1K
14:36 50.64 50.66 50.63 50.63 1.5K
14:37 50.62 50.63 50.43 50.43 2.3K
14:38 50.46 50.46 50.46 50.46 1.3K
14:40 50.30 50.35 50.30 50.35 0.2K
14:41 50.28 50.28 50.28 50.28 1.2K
14:42 50.37 50.40 50.37 50.40 2.6K
14:43 50.46 50.74 50.46 50.72 6.5K
14:44 50.71 50.71 50.71 50.71 1.0K
14:45 50.69 50.75 50.69 50.70 1.0K
14:46 50.70 50.72 50.64 50.72 3.6K
14:47 50.63 50.64 50.57 50.61 6.4K
14:48 50.54 50.56 50.54 50.54 4.7K
14:49 50.41 50.51 50.41 50.43 3.4K
14:50 50.48 50.48 50.48 50.48 2.7K
14:51 50.44 50.54 50.44 50.54 4.0K
14:52 50.55 50.62 50.55 50.57 4.0K
14:53 50.51 50.51 50.45 50.48 6.0K
14:54 50.45 50.45 50.45 50.45 2.4K
14:55 50.41 50.41 50.36 50.36 1.9K
14:56 50.35 50.40 50.35 50.38 3.9K
14:57 50.37 50.40 50.32 50.37 2.4K
14:58 50.41 50.47 50.41 50.47 4.4K
14:59 50.32 50.32 50.29 50.29 1.3K
15:00 50.34 50.34 50.20 50.24 3.0K
15:01 50.16 50.16 50.16 50.16 1.3K
15:02 50.28 50.28 50.28 50.28 0.9K
15:03 50.30 50.32 50.25 50.25 2.5K
15:04 50.17 50.17 50.07 50.08 2.0K
15:05 50.14 50.14 50.13 50.13 1.7K
15:06 50.13 50.19 50.13 50.19 2.5K
15:07 50.24 50.26 50.23 50.23 2.0K
15:08 50.21 50.21 50.15 50.21 5.5K
15:09 50.26 50.26 50.25 50.25 5.4K
15:10 50.24 50.24 50.22 50.24 4.7K
15:11 50.21 50.34 50.21 50.31 1.7K
15:12 50.33 50.35 50.30 50.34 2.4K
15:13 50.30 50.35 50.30 50.35 2.4K
15:14 50.44 50.44 50.40 50.40 1.8K
15:15 50.42 50.42 50.30 50.30 2.3K
15:16 50.25 50.25 50.11 50.11 3.5K
15:17 50.08 50.11 50.08 50.11 3.1K
15:18 50.16 50.18 50.16 50.17 2.1K
15:19 50.16 50.17 50.16 50.17 2.9K
15:21 50.11 50.17 50.09 50.09 3.3K
15:22 49.99 50.04 49.99 50.04 1.4K
15:23 50.01 50.03 50.01 50.03 1.0K
15:24 50.04 50.06 50.01 50.06 3.8K
15:25 50.10 50.17 50.10 50.16 4.7K
15:26 50.17 50.17 50.14 50.14 1.4K
15:27 50.11 50.14 50.08 50.12 2.4K
15:28 50.10 50.11 50.10 50.11 3.0K
15:29 50.05 50.06 50.05 50.06 1.2K
15:30 50.10 50.11 50.09 50.11 2.8K
15:31 50.21 50.22 50.21 50.22 1.4K
15:32 50.15 50.15 50.00 50.00 4.9K
15:33 50.01 50.02 49.96 49.96 2.3K
15:34 49.96 50.00 49.96 50.00 1.9K
15:35 50.03 50.08 50.03 50.08 1.3K
15:36 50.08 50.08 49.99 49.99 3.5K
15:37 49.98 49.98 49.94 49.94 1.8K
15:38 49.94 50.02 49.94 49.99 5.5K
15:39 49.99 50.00 49.99 50.00 1.8K
15:40 49.98 50.02 49.98 50.02 5.8K
15:41 50.07 50.11 50.07 50.11 2.7K
15:42 50.15 50.15 50.01 50.01 7.7K
15:43 50.06 50.06 50.01 50.01 2.5K
15:44 49.97 50.01 49.97 50.01 3.1K
15:45 50.01 50.06 50.01 50.06 2.6K
15:46 50.08 50.15 50.08 50.11 5.4K
15:47 50.17 50.17 50.10 50.10 4.3K
15:48 50.11 50.14 50.08 50.10 5.0K
15:49 50.07 50.10 50.07 50.08 2.5K
15:50 50.10 50.28 50.10 50.28 7.9K
15:51 50.28 50.29 50.23 50.26 8.1K
15:52 50.21 50.21 50.14 50.15 4.9K
15:53 50.15 50.15 50.08 50.14 4.2K
15:54 50.11 50.18 50.11 50.18 3.7K
15:55 50.14 50.25 50.14 50.25 7.5K
15:56 50.27 50.35 50.23 50.35 7.0K
15:57 50.35 50.42 50.35 50.38 11.5K
15:58 50.40 50.47 50.39 50.42 15.6K
15:59 50.40 50.40 50.10 50.14 111.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available