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 52.75 52.85 52.75 52.85 10.8K
09:32 52.60 52.60 52.60 52.60 0.5K
09:33 52.21 52.21 51.67 51.67 5.9K
09:35 50.92 50.92 50.92 50.92 0.8K
09:36 50.81 51.15 50.41 50.66 2.7K
09:37 51.15 51.15 50.16 51.12 1.7K
09:38 51.15 51.15 50.18 50.18 2.1K
09:39 51.38 51.98 51.05 51.05 3.6K
09:40 50.73 51.64 50.73 51.63 2.4K
09:41 51.63 51.63 51.20 51.20 1.4K
09:42 51.62 51.62 51.26 51.32 2.6K
09:45 50.34 50.51 50.33 50.51 1.9K
09:47 50.84 51.15 50.84 51.15 0.9K
09:48 50.63 51.47 50.63 51.47 1.8K
09:49 51.38 51.38 51.38 51.38 0.4K
09:50 51.38 51.38 51.06 51.06 0.9K
09:52 51.36 51.37 50.78 51.37 8.0K
09:53 51.36 51.37 51.28 51.31 2.4K
09:54 51.31 51.31 50.82 51.11 6.9K
09:55 51.28 51.49 51.28 51.49 2.7K
09:56 51.48 51.94 51.48 51.94 0.7K
09:57 51.97 51.97 51.54 51.54 1.3K
09:59 51.95 52.08 51.95 52.08 2.9K
10:00 51.77 52.05 51.77 52.05 0.7K
10:01 52.04 52.04 51.77 51.77 0.8K
10:02 51.76 51.76 51.76 51.76 1.0K
10:03 51.76 51.76 51.76 51.76 0.4K
10:04 52.02 52.03 51.78 52.03 6.2K
10:07 52.26 52.38 52.26 52.38 1.1K
10:08 52.28 52.28 52.28 52.28 2.2K
10:10 52.37 52.37 52.33 52.33 3.3K
10:14 52.13 52.13 51.85 51.85 4.6K
10:16 52.21 52.61 52.21 52.56 4.4K
10:17 52.40 52.40 52.40 52.40 0.8K
10:19 52.56 52.56 52.41 52.41 2.0K
10:20 52.35 52.35 52.35 52.35 0.3K
10:21 52.22 52.40 52.19 52.40 3.5K
10:22 52.41 52.41 52.23 52.23 7.6K
10:23 52.03 52.29 52.03 52.29 4.1K
10:24 52.39 52.39 52.33 52.33 1.7K
10:25 52.25 52.25 52.14 52.14 1.7K
10:27 52.34 52.34 52.27 52.27 1.9K
10:28 52.12 52.13 52.08 52.13 1.1K
10:29 52.34 52.34 52.12 52.12 3.2K
10:30 52.06 52.07 52.06 52.07 1.6K
10:31 52.23 52.23 52.10 52.10 2.1K
10:32 51.91 51.91 51.84 51.84 1.0K
10:33 51.76 51.76 51.68 51.68 1.1K
10:34 51.68 51.68 51.47 51.47 2.7K
10:35 51.39 51.39 51.39 51.39 0.2K
10:36 51.44 51.44 51.28 51.28 1.4K
10:37 51.28 51.28 51.28 51.28 0.6K
10:39 51.26 51.26 51.24 51.24 0.9K
10:41 51.07 51.20 51.07 51.20 1.2K
10:43 51.07 51.07 51.07 51.07 0.3K
10:44 50.94 50.94 50.83 50.83 2.3K
10:46 50.93 50.93 50.92 50.92 1.3K
10:47 50.92 50.92 50.92 50.92 0.6K
10:48 50.92 50.92 50.92 50.92 0.7K
10:49 50.95 50.95 50.95 50.95 0.5K
10:50 50.84 50.84 50.84 50.84 1.4K
10:51 50.74 50.74 50.74 50.74 1.2K
10:53 50.89 50.94 50.89 50.94 4.0K
10:54 50.93 50.93 50.93 50.93 0.5K
10:56 50.77 50.95 50.77 50.95 2.8K
10:58 50.95 50.95 50.83 50.83 2.2K
10:59 50.73 50.73 50.65 50.65 2.5K
11:00 50.54 50.54 50.49 50.49 2.2K
11:03 50.30 50.30 50.30 50.30 0.8K
11:05 50.24 50.24 50.19 50.19 2.1K
11:06 49.83 50.09 49.83 50.09 4.0K
11:07 50.29 50.29 50.25 50.25 2.8K
11:08 50.31 50.31 50.31 50.31 0.5K
11:09 50.34 50.34 50.11 50.11 3.0K
11:10 49.93 49.93 49.93 49.93 1.2K
11:12 49.71 49.71 49.71 49.71 2.2K
11:13 49.78 49.78 49.77 49.77 2.5K
11:15 49.85 49.85 49.78 49.85 1.3K
11:17 49.74 49.80 49.74 49.80 3.6K
11:19 50.13 50.13 50.13 50.13 1.1K
11:20 50.14 50.14 50.14 50.14 0.2K
11:21 50.14 50.14 50.14 50.14 0.6K
11:22 50.14 50.14 50.13 50.13 0.7K
11:23 50.13 50.13 50.13 50.13 0.3K
11:24 50.13 50.13 50.13 50.13 0.4K
11:25 50.39 50.39 50.21 50.21 4.6K
11:27 50.27 50.27 50.27 50.27 0.5K
11:28 50.28 50.28 50.28 50.28 0.4K
11:29 50.22 50.22 50.22 50.22 0.6K
11:30 50.27 50.27 50.27 50.27 0.2K
11:31 50.17 50.28 50.17 50.28 4.7K
11:33 50.41 50.41 50.41 50.41 0.2K
11:34 50.32 50.32 50.24 50.24 3.8K
11:36 50.21 50.24 50.21 50.24 1.3K
11:37 50.26 50.33 50.18 50.18 1.9K
11:38 50.24 50.27 50.24 50.27 1.5K
11:39 50.12 50.12 50.12 50.12 0.4K
11:40 50.11 50.20 50.11 50.20 3.5K
11:41 50.32 50.32 50.32 50.32 3.5K
11:45 50.28 50.28 50.28 50.28 0.3K
11:46 50.27 50.27 50.26 50.26 0.4K
11:48 50.25 50.25 50.17 50.17 3.4K
11:50 50.14 50.14 50.14 50.14 0.3K
11:51 50.23 50.23 50.23 50.23 0.5K
11:52 50.18 50.32 50.14 50.32 6.0K
11:55 50.25 50.25 50.25 50.25 0.2K
11:56 50.25 50.25 50.17 50.17 2.4K
11:57 50.15 50.22 50.15 50.22 1.2K
11:58 50.32 50.35 50.28 50.35 2.0K
11:59 50.33 50.33 50.33 50.33 0.4K
12:00 50.28 50.31 50.28 50.31 1.1K
12:01 50.25 50.31 50.25 50.31 0.5K
12:02 50.31 50.31 50.19 50.19 2.3K
12:03 50.19 50.19 50.19 50.19 0.9K
12:04 50.19 50.19 50.19 50.19 0.3K
12:05 50.27 50.27 50.27 50.27 4.4K
12:06 50.26 50.26 50.26 50.26 0.7K
12:08 50.09 50.09 50.00 50.00 2.8K
12:09 50.00 50.00 50.00 50.00 1.4K
12:11 49.84 49.84 49.84 49.84 0.3K
12:12 50.02 50.02 49.98 49.98 4.0K
12:13 49.92 49.92 49.92 49.92 0.4K
12:14 49.93 49.93 49.83 49.83 2.0K
12:17 49.70 49.86 49.70 49.86 2.8K
12:18 49.85 50.19 49.85 50.11 2.8K
12:19 50.11 50.11 50.11 50.11 3.7K
12:20 50.08 50.11 50.08 50.11 0.6K
12:21 50.11 50.11 50.01 50.01 3.2K
12:23 49.94 49.98 49.90 49.98 11.6K
12:24 50.15 50.21 49.97 49.99 15.2K
12:25 50.34 50.34 50.34 50.34 4.2K
12:26 50.54 50.54 50.54 50.54 0.8K
12:29 50.52 50.54 50.52 50.54 0.6K
12:30 50.52 50.54 50.51 50.51 1.1K
12:31 50.51 50.51 50.51 50.51 0.7K
12:32 50.48 50.69 50.47 50.69 6.0K
12:34 50.68 50.73 50.68 50.73 2.4K
12:37 50.72 50.72 50.72 50.72 0.2K
12:38 50.78 50.78 50.78 50.78 0.8K
12:39 50.65 50.71 50.65 50.71 4.4K
12:40 50.74 50.74 50.69 50.70 6.9K
12:41 50.71 50.72 50.45 50.45 14.8K
12:42 50.56 50.56 50.56 50.56 1.2K
12:43 50.60 50.69 50.60 50.69 15.0K
12:44 50.95 51.53 50.95 51.03 12.8K
12:45 50.88 51.02 50.88 51.02 0.7K
12:46 51.02 51.02 50.90 51.02 0.5K
12:47 50.89 50.89 50.89 50.89 0.7K
12:48 50.89 50.89 50.76 50.76 0.5K
12:49 50.74 50.74 50.74 50.74 0.3K
12:50 50.59 50.74 50.59 50.74 1.0K
12:51 50.72 50.86 50.72 50.86 4.2K
12:52 50.95 50.95 50.86 50.86 0.7K
12:53 51.23 51.40 51.23 51.39 5.7K
12:54 51.25 51.25 51.14 51.20 3.9K
12:55 51.19 51.19 51.08 51.08 2.0K
12:56 51.08 51.08 51.08 51.08 0.2K
12:57 51.06 51.06 51.06 51.06 0.5K
12:59 50.91 50.91 50.82 50.82 2.7K
13:00 50.74 50.79 50.73 50.73 2.0K
13:02 50.83 50.83 50.72 50.72 2.9K
13:03 50.73 50.73 50.73 50.73 0.7K
13:04 50.68 50.68 50.68 50.68 0.2K
13:05 50.68 50.69 50.68 50.69 0.4K
13:06 50.81 51.10 50.81 51.10 4.1K
13:07 51.11 51.49 51.11 51.40 14.6K
13:08 51.37 51.37 51.37 51.37 3.0K
13:09 51.48 51.48 51.40 51.40 0.6K
13:10 51.40 51.40 51.40 51.40 0.4K
13:11 51.30 51.30 51.30 51.30 1.4K
13:12 51.43 51.44 51.43 51.44 8.3K
13:14 51.45 51.55 51.45 51.55 2.7K
13:15 51.53 51.53 51.53 51.53 0.3K
13:17 51.50 51.50 51.50 51.50 0.2K
13:18 51.49 51.56 51.49 51.49 8.3K
13:20 51.49 51.49 51.49 51.49 0.6K
13:21 51.48 51.48 51.48 51.48 1.0K
13:22 51.38 51.39 51.38 51.38 5.3K
13:23 51.38 51.38 51.37 51.37 0.9K
13:25 51.38 51.59 51.38 51.59 17.1K
13:27 51.60 51.60 51.60 51.60 1.6K
13:28 51.71 51.71 51.70 51.70 3.9K
13:31 51.77 51.77 51.77 51.77 0.3K
13:32 51.85 51.86 51.82 51.82 2.6K
13:33 51.71 51.80 51.71 51.80 0.7K
13:34 51.80 51.80 51.80 51.80 0.6K
13:35 51.79 51.88 51.79 51.88 4.2K
13:36 51.87 51.87 51.74 51.77 23.0K
13:38 51.78 51.86 51.78 51.86 0.7K
13:39 51.78 51.78 51.78 51.78 1.1K
13:40 51.78 51.78 51.78 51.78 0.4K
13:41 51.86 51.87 51.79 51.79 5.1K
13:43 51.83 51.86 51.83 51.86 2.3K
13:44 51.83 51.86 51.83 51.86 0.9K
13:45 51.84 51.94 51.84 51.94 17.0K
13:46 51.90 52.01 51.90 51.91 10.4K
13:47 51.91 51.91 51.91 51.91 3.5K
13:51 51.90 51.90 51.89 51.90 0.6K
13:52 51.90 51.90 51.69 51.69 10.6K
13:53 51.83 51.83 51.75 51.75 4.1K
13:54 51.77 51.77 51.77 51.77 0.5K
13:55 51.85 51.85 51.74 51.74 2.6K
13:56 51.77 51.83 51.77 51.82 10.2K
13:57 51.73 51.86 51.73 51.83 15.4K
13:58 51.75 51.75 51.75 51.75 2.7K
13:59 51.79 51.79 51.79 51.79 0.2K
14:00 51.72 51.78 51.72 51.78 2.8K
14:01 51.77 51.77 51.77 51.77 1.2K
14:03 51.78 51.78 51.78 51.78 0.7K
14:04 51.78 51.99 51.78 51.99 5.1K
14:06 51.87 51.87 51.80 51.80 5.7K
14:07 51.79 52.01 51.76 52.01 24.8K
14:08 51.98 52.03 51.91 51.91 10.0K
14:10 51.98 51.98 51.98 51.98 0.6K
14:11 51.95 51.95 51.95 51.95 1.4K
14:12 52.05 52.07 52.05 52.07 3.2K
14:13 52.08 52.08 52.04 52.04 2.6K
14:14 52.04 52.04 52.03 52.03 1.2K
14:15 52.02 52.02 52.02 52.02 0.7K
14:17 51.91 51.91 51.91 51.91 6.6K
14:19 51.90 51.94 51.85 51.94 4.4K
14:20 51.93 51.93 51.90 51.90 1.7K
14:21 52.10 52.14 52.10 52.14 1.3K
14:23 52.05 52.06 52.05 52.06 4.6K
14:24 52.06 52.19 52.06 52.19 14.8K
14:25 52.18 52.18 52.18 52.18 0.4K
14:26 52.18 52.18 52.18 52.18 0.6K
14:27 52.24 52.24 52.24 52.24 1.3K
14:29 52.24 52.25 52.21 52.21 4.6K
14:30 51.97 51.97 51.90 51.90 21.3K
14:31 52.03 52.03 51.99 51.99 1.9K
14:32 52.00 52.00 52.00 52.00 0.9K
14:33 52.00 52.00 52.00 52.00 1.9K
14:34 51.98 51.98 51.98 51.98 0.3K
14:35 52.00 52.00 51.98 51.98 2.3K
14:36 51.99 51.99 51.98 51.98 0.9K
14:37 51.98 52.00 51.92 51.92 3.5K
14:38 51.89 51.89 51.89 51.89 1.2K
14:39 51.89 51.89 51.86 51.86 1.1K
14:40 51.88 51.95 51.88 51.95 2.9K
14:41 51.96 52.00 51.96 52.00 5.4K
14:42 51.98 51.99 51.98 51.99 0.6K
14:43 51.98 51.99 51.94 51.94 1.7K
14:44 51.96 51.97 51.96 51.97 1.9K
14:45 52.06 52.06 52.06 52.06 1.3K
14:46 52.05 52.05 52.01 52.01 2.5K
14:47 52.03 52.04 52.03 52.04 2.7K
14:48 52.06 52.06 52.04 52.04 2.2K
14:49 52.04 52.04 52.01 52.04 1.2K
14:50 52.04 52.04 52.04 52.04 1.0K
14:51 52.03 52.03 52.03 52.03 0.5K
14:52 52.03 52.03 52.03 52.03 1.8K
14:54 52.00 52.10 52.00 52.10 9.8K
14:55 52.13 52.14 52.12 52.12 0.9K
14:56 52.12 52.12 52.12 52.12 0.2K
14:57 52.11 52.11 52.07 52.07 3.9K
14:58 52.05 52.06 52.05 52.06 5.0K
14:59 52.01 52.01 52.01 52.01 2.6K
15:00 51.99 51.99 51.97 51.97 2.1K
15:01 51.97 52.20 51.97 52.20 4.7K
15:02 52.20 52.23 52.20 52.23 1.8K
15:03 52.20 52.20 52.12 52.12 6.7K
15:04 52.13 52.13 52.07 52.07 1.8K
15:05 52.06 52.06 52.06 52.06 0.2K
15:06 52.04 52.07 52.04 52.07 2.8K
15:07 52.07 52.08 52.07 52.08 1.9K
15:11 52.06 52.08 52.01 52.01 20.0K
15:12 51.96 51.96 51.94 51.94 4.6K
15:13 51.94 51.94 51.82 51.87 14.2K
15:14 51.95 51.95 51.95 51.95 1.4K
15:15 51.73 51.73 51.56 51.66 8.1K
15:16 51.67 51.67 51.46 51.51 3.0K
15:17 51.50 51.69 51.50 51.69 2.7K
15:18 51.63 51.82 51.63 51.82 9.8K
15:19 51.94 51.94 51.93 51.93 7.3K
15:20 52.00 52.03 51.97 52.03 3.4K
15:21 52.04 52.04 51.91 51.91 4.0K
15:22 51.90 51.90 51.90 51.90 1.3K
15:23 52.00 52.00 51.93 51.93 2.2K
15:24 52.00 52.00 52.00 52.00 2.8K
15:25 51.81 51.81 51.81 51.81 1.4K
15:26 51.85 51.85 51.85 51.85 1.1K
15:27 51.78 51.84 51.77 51.77 7.9K
15:28 51.73 51.73 51.73 51.73 1.7K
15:29 51.72 51.72 51.72 51.72 0.2K
15:30 51.69 51.69 51.69 51.69 1.5K
15:31 51.69 51.69 51.66 51.66 4.1K
15:32 51.40 51.40 51.40 51.40 2.1K
15:33 51.44 51.44 51.44 51.44 0.8K
15:34 51.43 51.48 51.43 51.47 3.4K
15:35 51.51 51.51 51.46 51.49 3.1K
15:36 51.50 51.53 51.46 51.46 7.5K
15:38 51.48 51.50 51.40 51.50 3.8K
15:39 51.54 51.90 51.54 51.85 4.4K
15:40 51.85 51.85 51.58 51.58 4.8K
15:41 51.65 51.65 51.63 51.63 3.1K
15:42 51.66 51.70 51.58 51.58 3.9K
15:43 51.53 51.53 51.53 51.53 0.5K
15:44 51.50 51.54 51.48 51.48 4.7K
15:45 51.47 51.51 51.47 51.50 3.2K
15:46 51.47 51.47 51.39 51.39 1.6K
15:47 51.35 51.37 51.30 51.32 10.3K
15:48 51.26 51.29 51.21 51.21 11.3K
15:49 51.22 51.26 51.16 51.21 11.8K
15:50 51.21 51.21 51.21 51.21 3.2K
15:51 51.17 51.18 51.05 51.05 16.2K
15:52 51.09 51.09 51.07 51.07 3.9K
15:53 51.05 51.07 51.00 51.01 3.0K
15:54 51.01 51.01 50.87 50.94 9.0K
15:55 50.95 50.95 50.81 50.88 9.1K
15:56 50.89 51.02 50.89 51.02 9.0K
15:57 51.02 51.02 50.91 50.98 12.8K
15:58 50.94 50.98 50.91 50.98 14.9K
15:59 50.92 51.21 50.92 51.15 158.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available