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 50.69 50.94 50.69 50.94 3.7K
09:31 51.00 51.22 50.98 51.22 2.2K
09:34 51.34 51.38 51.15 51.15 1.5K
09:35 51.14 51.14 51.14 51.14 1.4K
09:36 51.14 51.39 51.14 51.39 1.7K
09:37 51.71 51.78 51.71 51.78 3.9K
09:38 51.83 51.83 51.70 51.71 1.0K
09:39 51.71 51.71 51.70 51.70 1.1K
09:40 51.69 51.69 51.69 51.69 1.3K
09:41 51.45 51.45 51.41 51.41 0.4K
09:42 51.34 51.34 51.13 51.13 2.8K
09:43 50.98 50.98 50.98 50.98 0.2K
09:44 50.98 51.19 50.98 51.19 5.0K
09:45 51.03 51.07 51.01 51.07 2.3K
09:47 50.84 50.84 50.84 50.84 0.4K
09:48 51.09 51.14 51.09 51.13 1.6K
09:49 51.13 51.13 50.96 50.96 2.3K
09:52 50.80 50.80 50.80 50.80 0.1K
09:53 50.91 50.91 50.74 50.74 3.7K
09:54 50.75 50.89 50.75 50.89 2.6K
09:55 50.87 50.87 50.87 50.87 1.9K
09:56 50.74 50.74 50.69 50.69 2.7K
09:57 50.67 50.85 50.67 50.85 2.6K
09:58 50.69 50.69 50.54 50.54 1.5K
09:59 50.62 50.62 50.62 50.62 0.6K
10:00 50.90 50.90 50.72 50.72 0.9K
10:01 50.63 50.78 50.63 50.78 6.2K
10:02 50.62 50.62 50.62 50.62 9.6K
10:03 50.84 50.84 50.84 50.84 1.7K
10:04 50.85 50.85 50.85 50.85 0.8K
10:05 50.98 51.22 50.98 51.22 2.7K
10:06 50.91 50.95 50.91 50.95 0.6K
10:07 50.66 50.66 50.45 50.45 2.9K
10:10 50.80 50.80 50.80 50.80 2.5K
10:14 50.42 50.42 50.39 50.39 0.8K
10:15 50.30 50.30 50.30 50.30 1.7K
10:16 50.07 50.07 50.07 50.07 0.5K
10:18 50.20 50.20 50.20 50.20 2.6K
10:21 50.25 50.25 50.25 50.25 1.1K
10:22 50.06 50.06 49.92 49.92 1.7K
10:23 50.00 50.00 50.00 50.00 0.2K
10:24 49.97 49.97 49.97 49.97 2.3K
10:25 50.15 50.37 50.15 50.37 1.8K
10:26 50.37 50.37 50.37 50.37 0.7K
10:27 50.36 50.36 50.35 50.35 0.6K
10:28 50.32 50.39 50.32 50.39 1.6K
10:29 50.31 50.31 50.31 50.31 1.0K
10:30 50.41 50.41 50.41 50.41 0.4K
10:31 50.31 50.38 50.27 50.38 4.5K
10:32 50.37 50.49 50.36 50.49 2.9K
10:33 50.60 50.60 50.59 50.59 3.0K
10:34 50.58 50.59 50.42 50.42 3.0K
10:35 50.41 50.41 50.41 50.41 0.2K
10:36 50.30 50.30 50.18 50.18 1.9K
10:38 50.35 50.35 50.35 50.35 0.4K
10:40 50.34 50.34 50.30 50.30 1.7K
10:43 50.15 50.15 50.15 50.15 1.8K
10:44 50.15 50.15 50.15 50.15 0.8K
10:45 50.29 50.29 50.29 50.29 1.8K
10:46 50.30 50.30 50.30 50.30 0.5K
10:48 50.29 50.29 50.08 50.08 5.9K
10:49 50.12 50.12 50.12 50.12 0.5K
10:50 50.16 50.16 50.16 50.16 1.1K
10:53 50.18 50.18 50.18 50.18 1.4K
10:54 50.14 50.14 50.14 50.14 0.7K
10:55 50.21 50.21 50.21 50.21 1.0K
10:56 50.15 50.21 50.15 50.17 1.6K
10:58 50.13 50.13 50.13 50.13 0.5K
10:59 50.17 50.17 50.17 50.17 0.6K
11:00 50.17 50.17 50.17 50.17 0.8K
11:01 50.14 50.19 50.14 50.19 5.3K
11:04 50.43 50.43 50.40 50.40 1.6K
11:06 50.37 50.37 50.37 50.37 1.0K
11:10 50.47 50.47 50.47 50.47 1.5K
11:11 50.50 50.50 50.49 50.49 1.3K
11:14 50.56 50.56 50.56 50.56 4.7K
11:17 50.55 50.55 50.55 50.55 0.3K
11:18 50.55 50.55 50.49 50.54 1.6K
11:19 50.55 50.55 50.55 50.55 0.7K
11:20 50.66 50.69 50.66 50.69 1.1K
11:21 50.77 50.77 50.77 50.77 1.1K
11:22 50.72 50.72 50.72 50.72 1.3K
11:25 50.79 50.79 50.79 50.79 1.9K
11:27 50.88 50.88 50.88 50.88 0.4K
11:28 50.80 50.80 50.80 50.80 1.1K
11:30 50.84 50.84 50.84 50.84 1.0K
11:31 50.86 50.86 50.85 50.85 2.7K
11:32 50.90 50.90 50.90 50.90 1.3K
11:36 50.89 50.89 50.89 50.89 0.2K
11:37 50.95 50.95 50.94 50.94 1.3K
11:42 50.94 50.94 50.94 50.94 0.3K
11:43 51.01 51.01 51.01 51.01 1.4K
11:46 51.04 51.04 51.04 51.04 3.3K
11:51 51.11 51.11 51.11 51.11 2.5K
11:52 51.05 51.05 51.05 51.05 1.8K
11:55 51.02 51.02 51.02 51.02 0.4K
11:56 51.11 51.11 51.11 51.11 1.0K
11:57 51.08 51.08 51.08 51.08 1.8K
11:59 51.08 51.08 51.08 51.08 1.1K
12:00 51.08 51.08 51.08 51.08 1.4K
12:02 51.12 51.12 51.12 51.12 2.2K
12:04 51.14 51.14 51.14 51.14 1.4K
12:05 51.17 51.17 51.17 51.17 0.7K
12:08 51.26 51.28 51.26 51.28 2.6K
12:13 51.26 51.34 51.26 51.34 1.1K
12:14 51.39 51.39 51.39 51.39 1.2K
12:16 51.34 51.34 51.32 51.32 2.7K
12:21 51.32 51.32 51.32 51.32 0.5K
12:22 51.36 51.36 51.35 51.35 0.5K
12:23 51.30 51.35 51.30 51.35 2.1K
12:24 51.35 51.36 51.30 51.30 19.6K
12:26 51.45 51.45 51.45 51.45 0.8K
12:29 51.38 51.38 51.34 51.34 2.3K
12:31 51.36 51.36 51.36 51.36 0.6K
12:32 51.35 51.35 51.35 51.35 1.1K
12:34 51.40 51.40 51.40 51.40 0.6K
12:35 51.40 51.40 51.40 51.40 1.1K
12:37 51.40 51.40 51.40 51.40 2.8K
12:38 51.39 51.46 51.39 51.46 3.6K
12:40 51.44 51.44 51.35 51.40 2.1K
12:42 51.33 51.33 51.33 51.33 0.8K
12:43 51.28 51.28 51.28 51.28 1.7K
12:45 51.43 51.43 51.43 51.43 4.2K
12:53 51.61 51.61 51.56 51.56 1.4K
12:55 51.64 51.69 51.64 51.69 3.0K
12:56 51.69 51.69 51.69 51.69 0.8K
12:59 51.67 51.67 51.57 51.57 4.9K
13:00 51.62 51.62 51.62 51.62 1.3K
13:01 51.61 51.61 51.61 51.61 0.8K
13:02 51.58 51.58 51.58 51.58 3.7K
13:04 51.60 51.60 51.60 51.60 0.3K
13:05 51.60 51.60 51.60 51.60 2.6K
13:09 51.74 51.77 51.73 51.73 3.9K
13:11 51.72 51.72 51.72 51.72 1.7K
13:13 51.68 51.68 51.68 51.68 1.0K
13:14 51.71 51.71 51.71 51.71 0.2K
13:15 51.63 51.71 51.63 51.71 1.1K
13:16 51.71 51.71 51.71 51.71 1.0K
13:17 51.80 51.80 51.68 51.71 5.6K
13:19 51.75 51.75 51.75 51.75 2.8K
13:20 51.67 51.67 51.67 51.67 2.2K
13:24 51.80 51.80 51.80 51.80 1.6K
13:26 51.66 51.66 51.66 51.66 1.8K
13:27 51.67 51.68 51.67 51.67 0.5K
13:28 51.67 51.67 51.67 51.67 0.5K
13:29 51.67 51.67 51.67 51.67 0.6K
13:30 51.78 51.78 51.78 51.78 0.4K
13:31 51.76 51.76 51.76 51.76 0.6K
13:32 51.73 51.73 51.73 51.73 0.3K
13:33 51.72 51.72 51.72 51.72 0.9K
13:35 51.71 51.71 51.71 51.71 0.7K
13:36 51.66 51.66 51.65 51.65 0.9K
13:37 51.65 51.66 51.62 51.66 1.1K
13:38 51.60 51.60 51.58 51.58 0.7K
13:39 51.59 51.63 51.59 51.63 4.5K
13:41 51.65 51.65 51.65 51.65 1.2K
13:43 51.68 51.68 51.68 51.68 0.6K
13:45 51.66 51.78 51.66 51.78 4.1K
13:46 51.75 51.75 51.75 51.75 1.8K
13:49 51.82 51.82 51.82 51.82 0.4K
13:50 51.81 51.81 51.81 51.81 0.8K
13:53 51.80 51.80 51.80 51.80 0.5K
13:54 51.75 51.76 51.75 51.76 1.9K
13:55 51.72 51.72 51.72 51.72 0.9K
13:56 51.72 51.72 51.72 51.72 0.9K
13:58 51.71 51.71 51.71 51.71 0.3K
13:59 51.75 51.75 51.75 51.75 1.7K
14:03 51.78 51.93 51.78 51.93 1.9K
14:05 51.95 51.95 51.93 51.93 0.5K
14:06 51.97 51.97 51.97 51.97 1.4K
14:07 52.02 52.02 51.94 51.94 2.0K
14:08 51.96 51.96 51.96 51.96 0.3K
14:09 51.96 51.96 51.96 51.96 1.8K
14:10 51.96 51.96 51.96 51.96 1.8K
14:13 51.95 52.00 51.95 52.00 1.9K
14:14 52.02 52.02 51.99 52.00 2.3K
14:15 52.02 52.07 52.02 52.07 1.4K
14:16 52.09 52.09 52.07 52.07 1.7K
14:18 52.10 52.10 52.04 52.04 3.7K
14:19 51.90 51.90 51.87 51.87 4.3K
14:24 51.96 51.96 51.96 51.96 0.8K
14:25 51.96 51.96 51.95 51.95 1.7K
14:27 52.06 52.06 52.06 52.06 11.0K
14:28 52.09 52.09 52.09 52.09 0.6K
14:29 51.99 51.99 51.97 51.97 2.1K
14:30 51.95 51.98 51.94 51.98 1.1K
14:31 51.94 51.94 51.94 51.94 0.5K
14:32 51.93 51.93 51.93 51.93 0.9K
14:36 51.95 51.98 51.95 51.98 0.5K
14:37 51.99 51.99 51.99 51.99 0.5K
14:38 52.01 52.01 52.01 52.01 2.2K
14:39 52.08 52.08 52.08 52.08 1.0K
14:40 52.11 52.11 52.11 52.11 1.3K
14:41 52.13 52.13 52.09 52.09 0.8K
14:42 52.13 52.13 52.12 52.12 0.5K
14:43 52.18 52.20 52.18 52.20 0.9K
14:44 52.24 52.24 52.24 52.24 0.9K
14:45 52.22 52.22 52.22 52.22 2.1K
14:47 52.26 52.26 52.25 52.25 3.5K
14:50 52.33 52.33 52.33 52.33 3.3K
14:51 52.16 52.16 52.16 52.16 2.9K
14:52 52.18 52.18 52.18 52.18 2.0K
14:53 52.18 52.18 52.11 52.11 1.8K
14:54 52.16 52.16 52.16 52.16 2.0K
14:55 52.19 52.19 52.19 52.19 2.1K
14:57 52.08 52.08 52.08 52.08 2.0K
15:00 52.17 52.17 52.11 52.11 1.9K
15:01 52.06 52.08 52.06 52.08 1.5K
15:02 52.06 52.06 52.06 52.06 0.8K
15:03 52.06 52.06 52.06 52.06 0.2K
15:04 52.06 52.06 52.06 52.06 1.4K
15:07 51.97 51.97 51.97 51.97 0.3K
15:08 52.00 52.01 52.00 52.01 3.9K
15:09 52.01 52.01 52.01 52.01 1.0K
15:10 52.04 52.04 52.03 52.03 4.2K
15:11 52.02 52.04 52.02 52.04 2.4K
15:14 51.97 51.97 51.97 51.97 2.9K
15:16 51.93 51.93 51.93 51.93 0.3K
15:17 51.91 51.91 51.91 51.91 0.1K
15:18 51.90 51.90 51.90 51.90 1.8K
15:19 52.00 52.00 52.00 52.00 1.8K
15:20 52.04 52.04 51.98 51.98 2.9K
15:22 52.02 52.02 52.02 52.02 0.6K
15:23 51.97 51.97 51.97 51.97 1.4K
15:24 51.98 51.98 51.98 51.98 0.3K
15:25 52.01 52.01 52.00 52.00 1.8K
15:27 52.01 52.01 51.99 51.99 1.5K
15:28 52.03 52.03 52.03 52.03 1.5K
15:30 52.11 52.11 52.00 52.00 9.0K
15:31 52.02 52.07 51.94 51.94 6.5K
15:32 51.89 51.89 51.89 51.89 0.4K
15:33 51.82 51.85 51.82 51.85 2.8K
15:34 51.87 51.87 51.87 51.87 1.8K
15:35 51.93 51.95 51.93 51.93 0.7K
15:36 51.93 51.97 51.92 51.92 2.0K
15:37 51.93 51.93 51.93 51.93 1.5K
15:38 51.91 51.91 51.90 51.90 2.4K
15:39 51.91 51.91 51.91 51.91 1.8K
15:40 51.96 51.96 51.91 51.92 2.7K
15:41 51.93 51.96 51.93 51.93 1.6K
15:42 51.91 51.91 51.91 51.91 1.3K
15:43 51.91 51.93 51.91 51.93 1.9K
15:44 51.94 51.97 51.94 51.97 1.8K
15:45 51.97 52.00 51.93 52.00 2.7K
15:46 52.01 52.01 51.97 51.99 5.0K
15:47 51.97 52.13 51.97 52.11 4.5K
15:48 52.14 52.14 52.12 52.13 1.9K
15:49 52.13 52.13 52.13 52.13 2.9K
15:50 52.17 52.17 52.08 52.08 5.8K
15:51 52.11 52.15 52.11 52.11 2.7K
15:52 52.12 52.12 52.12 52.12 2.0K
15:53 52.11 52.15 52.01 52.01 9.0K
15:54 52.04 52.04 52.02 52.02 2.4K
15:55 52.04 52.13 52.04 52.13 6.6K
15:56 52.15 52.28 52.13 52.28 11.4K
15:57 52.34 52.34 52.28 52.31 12.8K
15:58 52.33 52.33 52.28 52.29 14.8K
15:59 52.29 52.39 52.25 52.29 93.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available