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 52.27 52.72 51.92 51.92 4.9K
09:32 51.92 51.92 51.92 51.92 0.2K
09:34 51.92 51.92 51.26 51.76 2.7K
09:38 52.00 52.00 52.00 52.00 1.0K
09:41 52.27 52.27 52.27 52.27 0.3K
09:42 52.36 52.70 52.36 52.40 1.8K
09:43 52.40 52.73 52.40 52.73 0.7K
09:44 52.53 52.77 52.07 52.77 3.0K
09:46 52.39 52.72 52.39 52.72 1.8K
09:47 52.39 52.39 52.39 52.39 1.6K
09:49 52.68 52.72 52.68 52.72 2.0K
09:50 52.71 52.71 52.71 52.71 1.2K
09:51 52.78 52.78 52.78 52.78 1.4K
09:53 52.75 52.75 52.75 52.75 1.0K
09:54 52.75 53.00 52.75 53.00 1.5K
09:56 53.05 53.05 53.05 53.05 4.4K
10:06 52.87 52.87 52.87 52.87 0.4K
10:07 52.66 52.76 52.66 52.76 7.0K
10:08 52.76 52.76 52.76 52.76 0.2K
10:09 52.76 52.90 52.76 52.90 0.4K
10:10 52.76 52.76 52.76 52.76 0.4K
10:11 52.88 52.96 52.88 52.96 2.0K
10:13 53.09 53.21 53.03 53.21 4.0K
10:14 53.34 53.34 53.29 53.29 1.2K
10:15 53.34 53.34 53.34 53.34 0.6K
10:16 53.34 53.34 53.34 53.34 1.0K
10:18 53.19 53.19 53.19 53.19 0.7K
10:19 53.24 53.24 53.24 53.24 0.4K
10:21 53.30 53.30 53.30 53.30 2.1K
10:24 53.52 53.52 53.52 53.52 0.7K
10:25 53.50 53.51 53.42 53.42 4.3K
10:32 53.46 53.46 53.30 53.40 3.3K
10:34 53.31 53.31 53.31 53.31 0.9K
10:35 53.29 53.35 53.29 53.35 1.4K
10:40 53.31 53.31 53.31 53.31 0.2K
10:41 53.34 53.34 53.34 53.34 0.6K
10:43 53.37 53.37 53.37 53.37 2.6K
10:50 53.45 53.45 53.39 53.39 1.7K
10:51 53.35 53.42 53.35 53.42 1.2K
10:52 53.42 53.42 53.37 53.37 0.4K
10:53 53.38 53.38 53.38 53.38 0.4K
10:54 53.43 53.43 53.43 53.43 0.6K
10:57 53.44 53.50 53.44 53.50 0.7K
10:58 53.45 53.45 53.45 53.45 1.0K
11:01 53.43 53.43 53.43 53.43 0.3K
11:02 53.49 53.49 53.49 53.49 1.3K
11:03 53.51 53.54 53.51 53.54 1.5K
11:04 53.56 53.56 53.56 53.56 0.6K
11:05 53.46 53.46 53.46 53.46 1.5K
11:07 53.53 53.53 53.53 53.53 0.9K
11:08 53.50 53.50 53.50 53.50 0.2K
11:09 53.50 53.50 53.50 53.50 0.6K
11:12 53.55 53.55 53.55 53.55 0.9K
11:13 53.48 53.48 53.47 53.47 2.6K
11:14 53.43 53.44 53.43 53.44 1.1K
11:15 53.39 53.39 53.38 53.38 1.7K
11:18 53.35 53.35 53.35 53.35 1.1K
11:20 53.42 53.46 53.42 53.46 1.5K
11:22 53.47 53.47 53.47 53.47 0.4K
11:24 53.47 53.47 53.47 53.47 0.6K
11:26 53.59 53.59 53.59 53.59 1.2K
11:27 53.53 53.53 53.53 53.53 1.4K
11:34 53.49 53.49 53.49 53.49 0.2K
11:35 53.43 53.43 53.42 53.42 1.3K
11:36 53.42 53.42 53.42 53.42 0.5K
11:38 53.36 53.36 53.36 53.36 3.0K
11:45 53.32 53.32 53.32 53.32 0.8K
11:47 53.28 53.28 53.28 53.28 0.7K
11:50 53.25 53.25 53.25 53.25 1.9K
11:56 53.30 53.32 53.30 53.32 1.3K
11:59 53.29 53.32 53.29 53.32 1.4K
12:00 53.30 53.30 53.30 53.30 0.7K
12:02 53.20 53.20 53.20 53.20 4.0K
12:03 53.22 53.22 53.22 53.22 1.1K
12:04 53.26 53.26 53.26 53.26 1.2K
12:07 53.27 53.27 53.27 53.27 0.2K
12:09 53.27 53.27 53.27 53.27 0.7K
12:11 53.20 53.23 53.20 53.23 2.0K
12:12 53.18 53.18 53.18 53.18 1.3K
12:14 53.11 53.11 53.11 53.11 0.4K
12:15 53.05 53.05 53.05 53.05 1.1K
12:16 52.95 52.95 52.95 52.95 0.6K
12:17 52.95 52.95 52.95 52.95 2.2K
12:19 53.20 53.20 53.20 53.20 2.5K
12:20 53.28 53.28 53.28 53.28 0.2K
12:21 53.20 53.20 53.20 53.20 0.3K
12:23 53.19 53.19 53.19 53.19 0.3K
12:24 53.27 53.27 53.19 53.19 0.4K
12:25 53.27 53.27 53.27 53.27 0.7K
12:28 53.26 53.26 53.26 53.26 1.8K
12:29 53.20 53.20 53.20 53.20 0.6K
12:32 53.20 53.21 53.20 53.21 2.0K
12:33 53.38 53.39 53.38 53.39 0.6K
12:34 53.42 53.42 53.42 53.42 0.3K
12:36 53.36 53.36 53.36 53.36 0.3K
12:37 53.42 53.42 53.42 53.42 0.5K
12:39 53.42 53.42 53.42 53.42 0.7K
12:40 53.50 53.50 53.50 53.50 2.3K
12:43 53.49 53.49 53.49 53.49 0.4K
12:44 53.50 53.50 53.50 53.50 0.6K
12:48 53.49 53.49 53.49 53.49 0.6K
12:51 53.53 53.53 53.53 53.53 0.3K
12:52 53.58 53.58 53.58 53.58 0.3K
12:54 53.58 53.59 53.58 53.59 0.7K
12:56 53.60 53.60 53.55 53.55 1.8K
12:58 53.51 53.51 53.51 53.51 0.4K
13:00 53.51 53.56 53.51 53.54 5.3K
13:06 53.53 53.53 53.53 53.53 0.6K
13:07 53.47 53.47 53.43 53.43 1.5K
13:08 53.43 53.43 53.38 53.38 0.9K
13:09 53.36 53.36 53.36 53.36 1.9K
13:10 53.41 53.41 53.41 53.41 0.5K
13:11 53.38 53.38 53.28 53.28 3.3K
13:17 53.25 53.25 53.25 53.25 0.9K
13:20 53.17 53.18 53.13 53.13 2.2K
13:23 53.16 53.16 53.16 53.16 1.7K
13:24 53.21 53.21 53.21 53.21 1.5K
13:26 53.24 53.24 53.24 53.24 1.2K
13:28 53.26 53.26 53.26 53.26 1.3K
13:30 53.25 53.25 53.25 53.25 1.3K
13:32 53.23 53.26 53.23 53.26 0.6K
13:33 53.28 53.38 53.28 53.38 3.3K
13:36 53.40 53.40 53.38 53.38 0.8K
13:37 53.35 53.35 53.35 53.35 1.3K
13:39 53.33 53.33 53.33 53.33 0.2K
13:40 53.33 53.33 53.33 53.33 0.4K
13:41 53.29 53.29 53.29 53.29 1.4K
13:44 53.27 53.27 53.26 53.26 1.0K
13:45 53.25 53.25 53.25 53.25 0.3K
13:46 53.24 53.24 53.22 53.22 0.8K
13:47 53.19 53.19 53.15 53.15 1.1K
13:48 53.14 53.14 53.13 53.13 0.9K
13:51 53.11 53.11 53.11 53.11 0.5K
13:53 53.12 53.12 53.12 53.12 0.1K
13:54 53.11 53.11 53.11 53.11 0.2K
13:55 53.11 53.11 53.07 53.07 1.1K
13:56 53.03 53.03 53.03 53.03 0.7K
13:58 53.02 53.02 53.02 53.02 0.6K
13:59 53.09 53.09 53.09 53.09 1.0K
14:00 53.18 53.18 53.18 53.18 1.6K
14:02 53.20 53.20 53.20 53.20 1.0K
14:04 53.23 53.23 53.23 53.23 0.9K
14:07 53.27 53.31 53.27 53.31 2.2K
14:13 53.26 53.26 53.23 53.23 1.8K
14:18 53.27 53.27 53.27 53.27 1.9K
14:23 53.29 53.29 53.29 53.29 1.6K
14:26 53.31 53.35 53.31 53.35 1.5K
14:27 53.48 53.53 53.48 53.53 4.1K
14:28 53.55 53.60 53.55 53.60 2.6K
14:33 53.50 53.57 53.50 53.57 1.2K
14:35 53.57 53.57 53.57 53.57 0.3K
14:37 53.54 53.56 53.54 53.56 0.5K
14:38 53.59 53.59 53.59 53.59 0.8K
14:39 53.58 53.58 53.58 53.58 0.7K
14:40 53.59 53.59 53.57 53.57 2.5K
14:41 53.53 53.53 53.53 53.53 1.0K
14:42 53.50 53.50 53.50 53.50 1.3K
14:44 53.38 53.38 53.38 53.38 3.3K
14:45 53.48 53.48 53.48 53.48 1.6K
14:48 53.52 53.52 53.52 53.52 1.0K
14:51 53.53 53.53 53.53 53.53 0.8K
14:52 53.49 53.49 53.45 53.45 1.2K
14:53 53.43 53.43 53.43 53.43 1.9K
14:56 53.48 53.48 53.48 53.48 3.4K
15:00 53.50 53.66 53.46 53.66 4.7K
15:01 53.69 53.69 53.69 53.69 0.5K
15:02 53.69 53.69 53.62 53.62 2.9K
15:03 53.65 53.65 53.65 53.65 0.3K
15:04 53.62 53.62 53.62 53.62 0.4K
15:07 53.68 53.68 53.67 53.67 1.9K
15:08 53.67 53.67 53.67 53.67 1.1K
15:10 53.63 53.63 53.63 53.63 1.0K
15:11 53.66 53.66 53.66 53.66 0.5K
15:12 53.69 53.69 53.62 53.62 2.7K
15:13 53.61 53.62 53.61 53.62 0.9K
15:14 53.59 53.59 53.59 53.59 1.1K
15:16 53.58 53.61 53.58 53.58 3.7K
15:17 53.53 53.53 53.53 53.53 0.7K
15:19 53.50 53.50 53.50 53.50 1.1K
15:20 53.55 53.55 53.54 53.54 1.8K
15:22 53.52 53.52 53.52 53.52 0.5K
15:24 53.56 53.56 53.54 53.54 3.0K
15:26 53.54 53.54 53.51 53.51 1.1K
15:27 53.51 53.61 53.51 53.61 3.1K
15:28 53.58 53.58 53.58 53.58 2.8K
15:29 53.52 53.52 53.51 53.51 1.3K
15:30 53.56 53.58 53.56 53.58 2.0K
15:31 53.61 53.61 53.61 53.61 0.6K
15:33 53.53 53.53 53.48 53.48 3.0K
15:34 53.47 53.47 53.46 53.46 3.7K
15:35 53.46 53.46 53.46 53.46 2.5K
15:36 53.53 53.56 53.52 53.52 3.0K
15:38 53.58 53.58 53.53 53.53 1.6K
15:40 53.53 53.59 53.53 53.59 4.4K
15:42 53.61 53.62 53.61 53.62 1.3K
15:44 53.58 53.58 53.51 53.51 3.7K
15:45 53.51 53.54 53.51 53.54 3.5K
15:46 53.58 53.58 53.58 53.58 0.2K
15:47 53.55 53.61 53.55 53.61 4.3K
15:48 53.58 53.58 53.58 53.58 0.7K
15:49 53.58 53.58 53.53 53.56 6.0K
15:50 53.54 53.54 53.51 53.52 2.5K
15:51 53.52 53.53 53.50 53.50 4.2K
15:52 53.49 53.57 53.49 53.52 3.9K
15:53 53.57 53.57 53.55 53.55 2.9K
15:54 53.58 53.61 53.56 53.60 5.0K
15:55 53.60 53.60 53.51 53.54 8.2K
15:56 53.54 53.54 53.49 53.49 12.2K
15:57 53.49 53.49 53.44 53.44 6.8K
15:58 53.51 53.51 53.46 53.46 15.9K
15:59 53.47 53.55 53.47 53.48 85.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available