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 53.67 53.67 53.67 53.67 2.9K
09:34 53.00 53.00 53.00 53.00 3.1K
09:38 52.58 53.01 52.58 53.01 0.2K
09:39 52.72 52.72 52.72 52.72 0.1K
09:40 53.33 53.33 53.33 53.33 0.8K
09:41 53.26 53.26 53.26 53.26 2.4K
09:42 53.26 53.26 53.26 53.26 4.3K
09:50 53.53 53.53 53.53 53.53 1.8K
09:52 53.32 53.32 53.32 53.32 0.6K
09:53 53.53 53.53 53.53 53.53 0.6K
09:55 53.46 53.46 53.46 53.46 1.6K
09:57 53.52 53.52 53.52 53.52 0.7K
10:01 53.34 53.34 53.34 53.34 2.7K
10:03 53.32 53.32 53.32 53.32 3.5K
10:05 53.19 53.22 53.19 53.22 2.5K
10:11 53.29 53.29 53.29 53.29 0.6K
10:12 53.29 53.29 53.29 53.29 0.5K
10:13 53.29 53.29 53.29 53.29 0.4K
10:16 53.22 53.22 53.22 53.22 2.4K
10:18 53.32 53.32 53.32 53.32 1.1K
10:26 53.27 53.27 53.26 53.26 1.2K
10:31 53.26 53.26 53.17 53.17 2.6K
10:34 53.07 53.07 53.07 53.07 0.6K
10:35 53.07 53.07 53.07 53.07 0.2K
10:36 53.00 53.00 53.00 53.00 2.2K
10:39 52.94 52.94 52.94 52.94 1.0K
10:41 53.02 53.02 53.02 53.02 1.3K
10:42 53.05 53.17 53.05 53.17 1.8K
10:43 53.17 53.17 53.17 53.17 0.2K
10:45 53.17 53.17 53.17 53.17 0.5K
10:46 53.17 53.17 53.17 53.17 1.2K
10:48 53.31 53.31 53.31 53.31 0.5K
10:49 53.31 53.31 53.31 53.31 0.3K
10:51 53.36 53.36 53.36 53.36 0.2K
10:52 53.37 53.37 53.37 53.37 0.3K
10:53 53.37 53.37 53.21 53.21 4.0K
10:54 53.21 53.21 53.21 53.21 0.5K
10:55 53.26 53.26 53.21 53.21 1.1K
10:56 53.21 53.21 53.21 53.21 0.4K
10:57 53.16 53.24 53.16 53.24 1.4K
11:01 53.25 53.25 53.23 53.25 0.8K
11:02 53.19 53.24 53.19 53.24 1.8K
11:03 53.24 53.24 53.24 53.24 1.0K
11:04 53.24 53.24 53.24 53.24 0.4K
11:05 53.17 53.17 53.08 53.08 2.4K
11:06 53.01 53.01 53.01 53.01 1.5K
11:07 53.04 53.04 53.03 53.03 3.7K
11:08 53.17 53.17 53.17 53.17 0.7K
11:10 53.24 53.24 53.24 53.24 0.1K
11:11 53.28 53.28 53.28 53.28 2.0K
11:12 53.35 53.35 53.35 53.35 1.3K
11:13 53.60 53.60 53.60 53.60 0.2K
11:14 53.35 53.35 53.35 53.35 0.3K
11:15 53.35 53.36 53.35 53.36 1.0K
11:16 53.39 53.39 53.39 53.39 0.3K
11:17 53.61 53.61 53.44 53.44 3.3K
11:23 53.54 53.68 53.54 53.68 1.3K
11:24 53.65 53.65 53.65 53.65 0.3K
11:25 53.65 53.67 53.65 53.67 1.9K
11:26 53.64 53.64 53.64 53.64 0.2K
11:27 53.65 53.65 53.64 53.64 1.1K
11:28 53.75 53.75 53.75 53.75 0.3K
11:29 53.53 53.53 53.53 53.53 3.6K
11:31 53.59 53.59 53.59 53.59 0.5K
11:32 53.51 53.51 53.51 53.51 1.2K
11:33 53.59 53.59 53.59 53.59 8.3K
11:34 53.64 53.65 53.64 53.65 7.5K
11:35 53.64 53.64 53.64 53.64 0.6K
11:36 53.64 53.64 53.64 53.64 0.2K
11:37 53.66 53.66 53.66 53.66 0.1K
11:38 53.66 53.66 53.66 53.66 1.0K
11:39 53.75 53.75 53.74 53.74 0.6K
11:40 53.70 53.70 53.70 53.70 0.4K
11:41 53.70 53.70 53.70 53.70 0.9K
11:43 53.79 53.79 53.79 53.79 0.7K
11:45 53.73 53.73 53.73 53.73 0.9K
11:47 53.65 53.65 53.65 53.65 1.3K
11:49 53.56 53.56 53.56 53.56 0.9K
11:50 53.44 53.44 53.44 53.44 0.8K
11:55 53.37 53.37 53.37 53.37 1.6K
11:57 53.44 53.44 53.44 53.44 1.9K
12:01 53.33 53.33 53.33 53.33 0.3K
12:02 53.36 53.36 53.36 53.36 1.3K
12:03 53.33 53.33 53.33 53.33 0.4K
12:04 53.36 53.36 53.36 53.36 0.8K
12:05 53.35 53.35 53.35 53.35 0.5K
12:06 53.34 53.34 53.18 53.26 4.2K
12:07 53.21 53.21 53.21 53.21 0.5K
12:08 53.27 53.27 53.27 53.27 1.3K
12:09 53.26 53.26 53.26 53.26 0.2K
12:10 53.27 53.27 53.27 53.27 1.7K
12:11 53.35 53.35 53.35 53.35 1.5K
12:17 53.50 53.50 53.50 53.50 1.2K
12:19 53.54 53.54 53.54 53.54 0.3K
12:21 53.41 53.41 53.41 53.41 1.7K
12:24 53.41 53.41 53.41 53.41 0.3K
12:26 53.47 53.47 53.47 53.47 1.1K
12:30 53.54 53.54 53.54 53.54 2.8K
12:33 53.60 53.60 53.60 53.60 1.3K
12:40 53.61 53.61 53.61 53.61 0.4K
12:41 53.52 53.52 53.52 53.52 3.3K
12:44 53.48 53.48 53.44 53.48 1.6K
12:45 53.39 53.39 53.39 53.39 1.4K
12:48 53.25 53.25 53.25 53.25 1.5K
12:51 53.42 53.42 53.42 53.42 1.6K
12:57 53.33 53.33 53.23 53.23 4.0K
12:58 53.30 53.30 53.21 53.21 0.9K
13:00 53.20 53.27 53.20 53.27 1.0K
13:01 53.29 53.29 53.29 53.29 0.5K
13:03 53.29 53.29 53.29 53.29 0.3K
13:05 53.29 53.29 53.29 53.29 0.2K
13:06 53.26 53.26 53.26 53.26 0.4K
13:07 53.26 53.26 53.09 53.16 2.7K
13:08 53.13 53.17 53.12 53.17 3.1K
13:09 53.23 53.23 53.23 53.23 0.6K
13:12 53.26 53.26 53.26 53.26 1.4K
13:13 53.30 53.30 53.30 53.30 0.4K
13:14 53.33 53.40 53.33 53.40 2.5K
13:15 53.40 53.40 53.40 53.40 0.2K
13:16 53.40 53.40 53.40 53.40 1.1K
13:17 53.39 53.39 53.39 53.39 1.6K
13:22 53.39 53.39 53.39 53.39 0.6K
13:24 53.38 53.38 53.38 53.38 0.4K
13:26 53.33 53.33 53.33 53.33 0.4K
13:28 53.37 53.37 53.37 53.37 0.2K
13:29 53.37 53.37 53.37 53.37 0.4K
13:30 53.37 53.37 53.37 53.37 0.6K
13:31 53.37 53.37 53.36 53.36 0.4K
13:32 53.36 53.42 53.36 53.40 2.4K
13:33 53.40 53.40 53.36 53.37 3.3K
13:39 53.42 53.42 53.42 53.42 1.0K
13:42 53.43 53.43 53.43 53.43 1.2K
13:45 53.34 53.34 53.32 53.32 3.3K
13:46 53.22 53.22 53.22 53.22 1.0K
13:49 53.19 53.19 53.19 53.19 0.3K
13:51 53.16 53.16 53.16 53.16 0.4K
13:55 53.18 53.18 53.18 53.18 0.4K
13:57 53.15 53.32 53.15 53.32 3.5K
13:58 53.29 53.31 53.29 53.31 2.3K
14:04 53.13 53.13 53.13 53.13 1.4K
14:05 53.13 53.13 53.13 53.13 0.4K
14:07 53.12 53.12 53.09 53.09 0.4K
14:08 53.08 53.08 53.08 53.08 0.7K
14:09 53.08 53.08 53.03 53.03 1.1K
14:10 53.01 53.01 53.01 53.01 1.1K
14:12 53.00 53.00 53.00 53.00 0.2K
14:13 52.96 52.96 52.92 52.92 2.0K
14:14 52.90 52.90 52.90 52.90 0.2K
14:15 52.86 52.86 52.84 52.84 2.6K
14:20 52.85 52.85 52.79 52.79 1.0K
14:21 52.78 52.78 52.78 52.78 1.9K
14:22 52.75 52.75 52.75 52.75 0.4K
14:23 52.70 52.70 52.70 52.70 0.4K
14:24 52.69 52.69 52.68 52.68 0.7K
14:25 52.69 52.69 52.69 52.69 1.1K
14:26 52.64 52.64 52.64 52.64 0.5K
14:27 52.63 52.63 52.63 52.63 2.6K
14:31 52.67 52.67 52.67 52.67 1.2K
14:32 52.68 52.68 52.68 52.68 0.4K
14:33 52.68 52.68 52.68 52.68 2.1K
14:36 52.69 52.69 52.69 52.69 0.4K
14:37 52.66 52.66 52.66 52.66 1.6K
14:39 52.72 52.72 52.72 52.72 0.1K
14:40 52.72 52.72 52.72 52.72 0.3K
14:42 52.70 52.72 52.70 52.72 0.4K
14:43 52.70 53.12 52.70 53.02 18.2K
14:44 53.10 53.10 53.10 53.10 0.5K
14:46 53.08 53.08 53.08 53.08 0.1K
14:47 53.08 53.08 53.08 53.08 0.8K
14:49 53.04 53.04 53.04 53.04 0.3K
14:50 53.04 53.12 53.04 53.12 0.4K
14:51 53.01 53.01 53.00 53.00 1.4K
14:52 52.97 53.01 52.97 53.01 2.2K
14:53 53.02 53.02 53.02 53.02 2.5K
14:54 53.00 53.00 53.00 53.00 1.0K
14:55 53.00 53.00 53.00 53.00 3.4K
14:56 53.00 53.01 53.00 53.01 1.6K
14:57 53.01 53.01 52.98 52.98 1.6K
14:59 53.03 53.03 53.03 53.03 1.0K
15:00 53.05 53.07 53.05 53.07 1.4K
15:01 53.01 53.01 53.01 53.01 0.9K
15:02 53.07 53.07 53.07 53.07 2.6K
15:03 53.11 53.15 53.11 53.15 3.0K
15:04 53.18 53.18 53.12 53.12 6.7K
15:06 53.12 53.12 53.12 53.12 1.1K
15:08 53.14 53.14 53.14 53.14 0.7K
15:09 53.15 53.23 53.15 53.23 2.3K
15:10 53.19 53.19 53.19 53.19 1.4K
15:11 53.20 53.20 53.20 53.20 1.0K
15:12 53.25 53.26 53.25 53.26 0.9K
15:13 53.23 53.23 53.23 53.23 0.4K
15:14 53.23 53.25 53.23 53.25 0.4K
15:15 53.25 53.25 53.19 53.19 3.1K
15:16 53.17 53.20 53.11 53.11 2.4K
15:17 53.17 53.22 53.17 53.22 2.1K
15:19 53.22 53.22 53.22 53.22 0.5K
15:21 53.16 53.16 53.16 53.16 1.8K
15:22 53.16 53.16 53.16 53.16 0.8K
15:23 53.13 53.16 53.13 53.16 2.1K
15:25 53.19 53.19 53.15 53.15 1.7K
15:26 53.15 53.15 53.15 53.15 1.4K
15:27 53.15 53.15 53.15 53.15 0.8K
15:29 53.17 53.20 53.15 53.20 1.5K
15:30 53.16 53.16 53.16 53.16 0.4K
15:31 53.16 53.16 53.16 53.16 1.1K
15:32 53.15 53.15 53.15 53.15 0.3K
15:33 53.18 53.18 53.18 53.18 0.6K
15:34 53.16 53.16 53.16 53.16 1.5K
15:35 53.17 53.23 53.17 53.23 7.4K
15:36 53.22 53.31 53.21 53.21 19.4K
15:37 53.21 53.26 53.21 53.26 1.9K
15:38 53.26 53.26 53.26 53.26 1.0K
15:39 53.26 53.26 53.26 53.26 1.1K
15:40 53.25 53.27 53.25 53.27 2.3K
15:41 53.25 53.25 53.20 53.20 4.9K
15:42 53.25 53.25 53.22 53.22 9.0K
15:43 53.22 53.25 53.22 53.25 1.3K
15:44 53.24 53.27 53.24 53.27 2.6K
15:45 53.27 53.33 53.25 53.32 4.5K
15:46 53.32 53.34 53.31 53.31 0.9K
15:47 53.31 53.33 53.28 53.29 5.5K
15:48 53.25 53.29 53.25 53.29 3.0K
15:49 53.30 53.30 53.30 53.30 4.5K
15:50 53.32 53.35 53.32 53.33 4.7K
15:51 53.38 53.45 53.38 53.45 10.7K
15:52 53.45 53.48 53.39 53.48 6.6K
15:53 53.43 53.43 53.43 53.43 6.8K
15:54 53.43 53.52 53.43 53.50 5.7K
15:55 53.50 53.50 53.48 53.50 11.3K
15:56 53.50 53.53 53.48 53.48 6.5K
15:57 53.48 53.50 53.45 53.50 11.5K
15:58 53.45 53.45 53.40 53.40 13.2K
15:59 53.40 53.50 53.40 53.50 91.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available