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 53.29 53.29 53.29 53.29 2.2K
09:31 53.74 53.74 53.74 53.74 0.6K
09:34 53.72 53.72 53.72 53.72 1.6K
09:40 53.47 53.50 53.47 53.50 0.9K
09:43 53.46 53.46 53.46 53.46 0.6K
09:45 53.06 53.06 53.06 53.06 0.2K
09:48 53.38 53.38 53.01 53.01 4.6K
09:49 53.01 53.01 53.01 53.01 0.4K
09:51 52.80 52.97 52.80 52.97 1.2K
09:53 52.99 52.99 52.99 52.99 0.5K
09:55 52.99 52.99 52.99 52.99 0.5K
09:57 52.79 52.79 52.79 52.79 1.1K
09:58 52.78 52.78 52.78 52.78 0.8K
09:59 52.78 52.78 52.59 52.59 3.0K
10:00 52.78 52.78 52.78 52.78 5.0K
10:01 52.78 52.78 52.78 52.78 0.5K
10:02 52.61 52.61 52.61 52.61 0.5K
10:03 52.76 52.76 52.61 52.61 0.6K
10:04 52.76 52.76 52.76 52.76 0.7K
10:05 52.73 52.73 52.73 52.73 0.5K
10:07 52.71 52.71 52.71 52.71 0.3K
10:08 52.57 52.57 52.54 52.54 2.4K
10:09 52.70 52.70 52.70 52.70 1.4K
10:11 52.89 52.89 52.89 52.89 0.4K
10:13 52.92 52.92 52.74 52.74 2.6K
10:18 52.84 52.84 52.84 52.84 0.4K
10:19 52.75 52.75 52.75 52.75 2.2K
10:22 52.77 52.77 52.77 52.77 1.3K
10:23 52.67 52.67 52.67 52.67 0.1K
10:24 52.51 52.51 52.51 52.51 0.1K
10:25 52.50 52.50 52.50 52.50 0.2K
10:27 52.41 52.41 52.38 52.38 2.5K
10:32 52.21 52.21 52.14 52.14 0.9K
10:37 52.10 52.10 52.10 52.10 0.4K
10:38 52.19 52.19 52.19 52.19 0.9K
10:39 52.18 52.18 52.18 52.18 1.2K
10:40 52.36 52.36 52.36 52.36 3.5K
10:41 52.36 52.36 52.35 52.35 1.7K
10:42 52.27 52.27 52.17 52.17 2.0K
10:44 52.21 52.34 52.21 52.34 1.8K
10:46 52.33 52.33 52.33 52.33 0.4K
10:47 52.32 52.41 52.32 52.41 1.4K
10:48 52.40 52.40 52.32 52.32 1.3K
10:49 52.31 52.31 52.31 52.31 0.7K
10:51 52.38 52.38 52.38 52.38 1.1K
10:54 52.36 52.36 52.36 52.36 0.5K
10:55 52.32 52.32 52.32 52.32 0.7K
10:56 52.32 52.32 52.30 52.30 2.0K
10:58 52.47 52.47 52.47 52.47 1.5K
10:59 52.49 52.49 52.49 52.49 0.3K
11:00 52.47 52.47 52.47 52.47 0.7K
11:02 52.55 52.55 52.55 52.55 2.2K
11:05 52.46 52.46 52.44 52.44 1.5K
11:06 52.44 52.44 52.44 52.44 0.3K
11:07 52.47 52.47 52.47 52.47 4.3K
11:12 52.39 52.39 52.33 52.33 0.9K
11:14 52.51 52.51 52.51 52.51 1.1K
11:15 52.51 52.51 52.51 52.51 0.6K
11:19 52.55 52.55 52.55 52.55 0.5K
11:22 52.41 52.41 52.41 52.41 1.4K
11:25 52.42 52.42 52.42 52.42 1.2K
11:27 52.41 52.41 52.41 52.41 0.8K
11:28 52.53 52.54 52.53 52.54 0.7K
11:29 52.54 52.54 52.54 52.54 0.8K
11:30 52.52 52.52 52.52 52.52 1.4K
11:32 52.53 52.53 52.53 52.53 0.5K
11:34 52.57 52.59 52.57 52.59 0.7K
11:35 52.55 52.55 52.55 52.55 1.0K
11:36 52.61 52.61 52.58 52.58 1.1K
11:38 52.62 52.62 52.57 52.57 2.2K
11:42 52.55 52.55 52.54 52.54 0.9K
11:44 52.51 52.58 52.51 52.58 1.0K
11:45 52.58 52.58 52.57 52.57 0.5K
11:47 52.61 52.61 52.61 52.61 0.6K
11:50 52.61 52.61 52.61 52.61 1.9K
11:52 52.76 52.80 52.76 52.80 3.5K
12:00 52.51 52.51 52.51 52.51 1.0K
12:01 52.45 52.45 52.45 52.45 0.4K
12:03 52.46 52.46 52.45 52.45 1.8K
12:06 52.36 52.36 52.36 52.36 0.2K
12:07 52.33 52.33 52.33 52.33 1.0K
12:09 52.26 52.26 52.26 52.26 0.2K
12:10 52.21 52.21 52.21 52.21 0.7K
12:11 52.20 52.20 52.20 52.20 0.2K
12:13 52.15 52.15 52.15 52.15 1.2K
12:15 52.24 52.24 52.24 52.24 0.4K
12:17 52.18 52.18 52.18 52.18 0.5K
12:18 52.12 52.18 52.12 52.18 1.0K
12:20 52.17 52.17 52.17 52.17 0.2K
12:21 52.11 52.17 52.11 52.11 1.8K
12:22 52.12 52.12 52.12 52.12 1.5K
12:23 52.23 52.23 52.23 52.23 3.2K
12:32 52.19 52.24 52.19 52.24 2.6K
12:34 52.20 52.20 52.20 52.20 0.6K
12:36 52.21 52.21 52.21 52.21 1.7K
12:40 52.14 52.14 52.14 52.14 0.6K
12:41 52.06 52.06 52.06 52.06 0.7K
12:44 51.94 51.99 51.90 51.90 1.0K
12:45 51.87 51.87 51.87 51.87 0.8K
12:48 51.94 51.94 51.94 51.94 1.0K
12:49 51.98 51.98 51.98 51.98 0.3K
12:50 51.97 51.97 51.97 51.97 0.5K
12:53 52.01 52.01 52.01 52.01 1.9K
12:57 52.07 52.07 52.07 52.07 1.4K
13:00 52.17 52.18 52.17 52.18 1.7K
13:01 52.24 52.24 52.24 52.24 0.9K
13:02 52.11 52.11 52.11 52.11 2.0K
13:07 52.28 52.28 52.21 52.21 0.8K
13:08 52.17 52.17 52.17 52.17 0.8K
13:11 52.15 52.15 52.15 52.15 0.7K
13:13 52.11 52.11 52.11 52.11 0.5K
13:14 52.15 52.15 52.15 52.15 0.5K
13:16 52.15 52.15 52.10 52.15 1.0K
13:19 52.18 52.18 52.18 52.18 0.2K
13:20 52.15 52.15 52.15 52.15 0.3K
13:21 52.10 52.11 52.10 52.11 2.7K
13:23 52.19 52.19 52.19 52.19 4.1K
13:33 52.10 52.10 52.10 52.10 1.3K
13:35 52.13 52.13 52.13 52.13 0.5K
13:36 52.13 52.13 52.13 52.13 0.3K
13:38 52.10 52.14 52.10 52.14 1.3K
13:39 52.10 52.10 52.10 52.10 0.6K
13:40 52.10 52.10 52.07 52.07 1.7K
13:41 52.10 52.25 52.07 52.25 3.0K
13:44 52.17 52.20 52.17 52.20 2.7K
13:47 52.10 52.10 52.10 52.10 0.4K
13:48 52.11 52.11 52.11 52.11 0.1K
13:49 52.09 52.09 52.09 52.09 3.5K
13:50 52.03 52.03 52.03 52.03 0.2K
13:51 52.00 52.00 51.97 51.97 3.1K
13:52 51.97 51.97 51.97 51.97 1.3K
13:53 51.97 51.97 51.97 51.97 0.4K
13:54 51.93 51.93 51.93 51.93 1.6K
13:56 51.97 51.97 51.97 51.97 0.5K
13:58 51.98 51.98 51.94 51.94 0.6K
13:59 51.96 51.96 51.96 51.96 1.1K
14:00 51.99 51.99 51.99 51.99 0.9K
14:01 52.01 52.01 52.01 52.01 1.1K
14:04 52.06 52.06 52.06 52.06 0.5K
14:06 52.07 52.08 52.07 52.08 1.1K
14:07 52.13 52.13 52.13 52.13 1.8K
14:08 52.19 52.19 52.19 52.19 1.8K
14:10 52.10 52.10 52.10 52.10 0.7K
14:11 52.05 52.05 52.05 52.05 1.1K
14:14 52.08 52.08 52.08 52.08 1.5K
14:18 52.04 52.04 52.04 52.04 0.3K
14:19 52.00 52.00 52.00 52.00 1.0K
14:20 52.00 52.00 52.00 52.00 1.8K
14:23 52.02 52.02 52.02 52.02 0.1K
14:24 52.02 52.04 52.02 52.04 0.6K
14:26 52.04 52.04 52.04 52.04 0.4K
14:27 52.08 52.08 52.08 52.08 1.6K
14:28 52.10 52.10 52.10 52.10 0.4K
14:30 52.12 52.12 52.12 52.12 1.7K
14:33 52.15 52.15 52.10 52.10 2.0K
14:35 52.07 52.07 52.07 52.07 1.8K
14:39 51.99 51.99 51.99 51.99 0.8K
14:42 51.94 51.94 51.94 51.94 0.9K
14:43 51.90 51.90 51.90 51.90 0.6K
14:46 51.98 51.99 51.97 51.97 1.5K
14:47 51.94 51.94 51.94 51.94 1.6K
14:50 51.98 51.98 51.98 51.98 3.5K
14:55 51.94 51.94 51.94 51.94 1.8K
14:58 51.84 51.84 51.84 51.84 1.1K
15:01 51.85 51.86 51.85 51.86 0.9K
15:02 51.79 51.79 51.79 51.79 1.1K
15:03 51.73 51.73 51.73 51.73 0.7K
15:06 51.72 51.76 51.72 51.76 0.5K
15:07 51.78 51.78 51.78 51.78 1.9K
15:09 51.70 51.70 51.70 51.70 0.5K
15:10 51.74 51.77 51.74 51.76 2.3K
15:12 51.73 51.73 51.69 51.69 1.4K
15:14 51.70 51.73 51.69 51.73 2.6K
15:16 51.72 51.72 51.72 51.72 1.9K
15:17 51.75 51.76 51.74 51.76 2.7K
15:19 51.79 51.79 51.78 51.78 2.2K
15:20 51.66 51.72 51.66 51.66 6.6K
15:21 51.58 51.58 51.58 51.58 0.4K
15:22 51.62 51.62 51.62 51.62 0.2K
15:23 51.60 51.60 51.60 51.60 0.5K
15:24 51.55 51.55 51.53 51.53 5.7K
15:25 51.48 51.52 51.46 51.46 1.0K
15:26 51.46 51.52 51.46 51.52 4.7K
15:27 51.52 51.52 51.47 51.47 14.5K
15:29 51.41 51.41 51.35 51.35 2.5K
15:30 51.42 51.42 51.38 51.38 4.1K
15:31 51.42 51.48 51.42 51.43 8.6K
15:34 51.47 51.47 51.47 51.47 0.5K
15:35 51.45 51.45 51.45 51.45 0.4K
15:36 51.45 51.45 51.45 51.45 0.5K
15:37 51.44 51.44 51.35 51.35 4.7K
15:38 51.34 51.34 51.34 51.34 0.6K
15:39 51.28 51.28 51.28 51.28 2.2K
15:40 51.21 51.21 51.21 51.21 0.6K
15:41 51.24 51.24 51.23 51.23 1.9K
15:42 51.20 51.34 51.20 51.34 6.7K
15:43 51.34 51.34 51.34 51.34 1.7K
15:45 51.28 51.28 51.28 51.28 2.9K
15:46 51.21 51.21 51.21 51.21 1.9K
15:47 51.18 51.22 51.18 51.22 8.5K
15:48 51.26 51.26 51.26 51.26 1.7K
15:49 51.28 51.28 51.24 51.24 4.1K
15:50 51.34 51.38 51.34 51.38 4.3K
15:51 51.30 51.38 51.30 51.32 6.8K
15:52 51.39 51.39 51.32 51.32 3.0K
15:53 51.37 51.39 51.34 51.35 2.4K
15:54 51.37 51.37 51.32 51.32 8.9K
15:55 51.39 51.44 51.39 51.44 10.4K
15:56 51.44 51.46 51.44 51.44 9.4K
15:57 51.46 51.47 51.26 51.26 15.0K
15:58 51.29 51.29 51.11 51.15 16.0K
15:59 51.12 51.13 51.05 51.06 147.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available