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
09:32 51.72 51.78 51.72 51.78 2.5K
09:33 52.21 52.21 52.21 52.21 0.2K
09:34 52.49 52.49 52.49 52.49 0.3K
09:38 52.02 52.21 52.02 52.21 0.3K
09:39 52.02 52.02 52.02 52.02 0.4K
09:40 52.02 52.24 52.02 52.24 1.0K
09:41 52.04 52.04 52.04 52.04 0.4K
09:42 52.04 52.04 52.04 52.04 0.4K
09:43 52.04 52.43 52.04 52.43 2.4K
09:44 52.27 52.27 52.04 52.04 1.2K
09:49 52.03 52.03 52.03 52.03 0.1K
09:51 52.35 52.35 52.01 52.01 7.0K
09:52 52.29 52.29 52.29 52.29 0.8K
09:53 52.01 52.01 52.01 52.01 2.7K
09:58 52.04 52.04 52.04 52.04 1.1K
10:00 52.33 52.33 52.21 52.21 3.5K
10:01 52.39 52.39 52.39 52.39 0.3K
10:02 52.35 52.35 52.12 52.12 1.9K
10:03 52.22 52.22 52.10 52.10 6.5K
10:04 52.11 52.11 52.11 52.11 0.6K
10:05 52.11 52.11 52.11 52.11 0.3K
10:07 52.11 52.11 52.11 52.11 1.1K
10:08 52.11 52.11 52.11 52.11 1.2K
10:10 52.02 52.02 52.02 52.02 0.4K
10:11 52.15 52.15 52.12 52.12 2.8K
10:12 51.96 51.96 51.96 51.96 1.6K
10:14 51.94 51.94 51.94 51.94 1.4K
10:15 51.81 51.81 51.81 51.81 0.5K
10:18 51.66 51.66 51.66 51.66 0.6K
10:20 51.72 51.72 51.71 51.71 1.3K
10:26 51.60 51.60 51.60 51.60 1.5K
10:34 51.61 51.61 51.61 51.61 0.2K
10:35 51.50 51.50 51.50 51.50 1.0K
10:36 51.50 51.50 51.50 51.50 0.2K
10:38 51.48 51.48 51.48 51.48 1.2K
10:40 51.65 51.65 51.65 51.65 2.0K
10:41 51.69 51.69 51.63 51.63 1.4K
10:42 51.73 51.73 51.73 51.73 1.5K
10:45 51.81 51.81 51.81 51.81 0.3K
10:46 51.72 51.72 51.72 51.72 1.1K
10:49 51.69 51.69 51.69 51.69 1.1K
10:51 51.68 51.76 51.68 51.76 1.9K
10:52 51.76 51.76 51.76 51.76 0.9K
10:57 51.60 51.60 51.60 51.60 0.2K
10:58 51.69 51.69 51.69 51.69 0.4K
10:59 51.60 51.60 51.60 51.60 0.1K
11:00 51.68 51.68 51.61 51.62 7.5K
11:01 51.62 51.62 51.62 51.62 0.5K
11:02 51.61 51.61 51.61 51.61 1.5K
11:04 51.51 51.51 51.51 51.51 0.7K
11:05 51.37 51.37 51.37 51.37 0.6K
11:06 51.29 51.45 51.29 51.45 0.4K
11:10 51.41 51.41 51.41 51.41 0.5K
11:11 51.48 51.48 51.48 51.48 0.3K
11:12 51.41 51.41 51.33 51.33 12.8K
11:14 51.31 51.31 51.31 51.31 0.8K
11:15 51.25 51.33 51.25 51.33 1.4K
11:17 51.30 51.30 51.30 51.30 0.3K
11:18 51.44 51.46 51.44 51.46 19.4K
11:19 51.33 51.33 51.33 51.33 0.8K
11:25 51.32 51.32 51.32 51.32 1.8K
11:32 51.21 51.21 51.21 51.21 0.6K
11:34 51.18 51.18 51.18 51.18 0.5K
11:35 51.25 51.25 51.25 51.25 1.0K
11:39 51.22 51.22 51.22 51.22 0.3K
11:42 51.16 51.16 51.16 51.16 0.5K
11:44 51.14 51.14 51.14 51.14 2.1K
11:47 51.07 51.07 51.07 51.07 1.5K
11:49 51.15 51.15 51.15 51.15 1.1K
11:50 51.10 51.10 51.10 51.10 0.8K
11:51 51.09 51.14 51.09 51.12 2.4K
11:54 51.07 51.07 51.07 51.07 0.3K
11:55 51.10 51.11 51.10 51.11 10.8K
11:56 51.11 51.12 51.11 51.12 12.3K
11:57 51.12 51.18 51.12 51.17 1.0K
11:58 51.18 51.20 51.18 51.20 7.6K
11:59 51.20 51.31 51.20 51.31 53.8K
12:00 51.46 51.46 51.46 51.46 1.1K
12:01 51.44 51.44 51.44 51.44 0.6K
12:02 51.45 51.45 51.43 51.43 1.6K
12:04 51.42 51.42 51.42 51.42 0.3K
12:05 51.45 51.45 51.45 51.45 0.9K
12:07 51.43 51.43 51.43 51.43 0.8K
12:08 51.43 51.43 51.43 51.43 0.9K
12:09 51.34 51.34 51.34 51.34 0.5K
12:11 51.33 51.33 51.33 51.33 0.3K
12:12 51.38 51.47 51.38 51.47 18.7K
12:13 51.47 51.54 51.47 51.54 16.4K
12:15 51.50 51.81 51.50 51.70 5.2K
12:16 51.83 51.83 51.83 51.83 0.2K
12:17 51.95 51.95 51.93 51.93 1.6K
12:19 51.92 51.92 51.92 51.92 1.6K
12:22 51.89 51.89 51.89 51.89 2.9K
12:24 51.89 51.96 51.89 51.96 3.1K
12:25 51.91 51.91 51.91 51.91 0.4K
12:26 51.91 51.91 51.91 51.91 0.3K
12:27 51.91 51.92 51.85 51.85 11.5K
12:28 51.90 51.90 51.90 51.90 12.0K
12:29 51.89 51.89 51.89 51.89 0.7K
12:30 51.86 51.89 51.86 51.89 17.6K
12:31 51.90 51.92 51.90 51.92 2.1K
12:33 51.92 51.92 51.92 51.92 0.4K
12:34 51.92 51.98 51.89 51.98 47.9K
12:35 51.98 52.16 51.98 52.16 36.8K
12:36 52.41 52.41 52.41 52.41 1.4K
12:37 52.41 52.56 52.41 52.56 112.1K
12:38 52.75 52.76 52.70 52.76 3.4K
12:42 52.76 52.76 52.66 52.70 2.8K
12:43 52.50 52.56 52.44 52.56 2.9K
12:44 52.56 52.56 52.56 52.56 0.2K
12:45 52.55 52.80 52.53 52.62 50.5K
12:46 52.62 52.62 52.20 52.26 5.9K
12:47 52.27 52.51 52.22 52.46 55.5K
12:48 52.56 52.59 52.49 52.59 4.1K
12:49 52.55 52.55 52.47 52.48 2.3K
12:50 52.51 52.51 52.44 52.49 5.5K
12:51 52.30 52.30 52.30 52.30 2.5K
12:52 52.22 52.25 52.22 52.25 1.2K
12:53 52.19 52.19 52.05 52.05 1.8K
12:55 52.25 52.25 52.16 52.16 46.2K
12:57 52.16 52.16 52.16 52.16 0.7K
12:59 51.89 51.95 51.89 51.95 1.7K
13:00 51.86 51.86 51.86 51.86 0.2K
13:01 51.86 51.86 51.86 51.86 0.2K
13:02 51.92 52.04 51.92 51.99 30.6K
13:04 51.93 51.93 51.88 51.88 4.2K
13:05 51.97 51.97 51.97 51.97 0.4K
13:06 51.86 52.00 51.86 52.00 1.9K
13:08 51.98 51.99 51.98 51.99 0.5K
13:09 51.88 51.88 51.88 51.88 0.3K
13:10 51.98 51.98 51.98 51.98 0.3K
13:11 51.98 51.98 51.98 51.98 0.2K
13:12 51.93 51.93 51.90 51.90 2.0K
13:13 52.09 52.09 52.09 52.09 0.6K
13:14 51.96 51.96 51.96 51.96 0.4K
13:15 52.00 52.00 52.00 52.00 1.4K
13:18 51.92 51.92 51.92 51.92 1.1K
13:22 52.02 52.24 52.02 52.20 58.0K
13:24 52.32 52.32 52.32 52.32 0.1K
13:25 52.25 52.31 52.24 52.24 2.5K
13:30 52.26 52.26 52.26 52.26 0.4K
13:31 52.26 52.26 52.26 52.26 0.9K
13:34 52.20 52.20 52.20 52.20 0.5K
13:35 52.23 52.23 52.23 52.23 0.6K
13:36 52.30 52.30 52.30 52.30 1.0K
13:38 52.30 52.30 52.30 52.30 0.2K
13:39 52.30 52.30 52.30 52.30 0.4K
13:40 52.26 52.27 52.23 52.27 0.4K
13:41 52.49 52.49 52.49 52.49 51.8K
13:42 52.52 52.70 52.52 52.70 50.9K
13:43 52.62 52.62 52.62 52.62 50.8K
13:44 52.62 52.64 52.62 52.64 0.6K
13:45 52.77 52.77 52.70 52.70 0.6K
13:46 52.63 52.63 52.63 52.63 0.2K
13:47 52.61 52.61 52.60 52.60 1.0K
13:48 52.54 52.54 52.54 52.54 0.6K
13:50 52.47 52.51 52.47 52.51 1.1K
13:51 52.55 52.70 52.55 52.70 1.5K
13:52 52.63 52.63 52.63 52.63 0.4K
13:53 52.69 52.69 52.69 52.69 1.7K
13:54 52.73 52.76 52.73 52.76 1.3K
13:58 52.72 52.72 52.72 52.72 0.2K
13:59 52.72 52.72 52.72 52.72 2.3K
14:00 52.72 52.72 52.72 52.72 0.5K
14:01 52.79 52.79 52.67 52.67 2.2K
14:02 52.52 52.52 52.51 52.51 1.9K
14:03 52.54 52.54 52.54 52.54 0.6K
14:05 52.55 52.55 52.48 52.48 1.2K
14:06 52.50 52.50 52.50 52.50 1.2K
14:11 52.47 52.47 52.47 52.47 0.2K
14:12 52.48 52.59 52.48 52.59 2.0K
14:15 52.56 52.56 52.56 52.56 1.9K
14:17 52.48 52.48 52.48 52.48 0.8K
14:18 52.48 52.48 52.43 52.43 1.7K
14:21 52.36 52.36 52.36 52.36 0.2K
14:22 52.40 52.45 52.40 52.45 1.7K
14:23 52.31 52.31 52.24 52.24 1.9K
14:25 52.23 52.27 52.23 52.27 1.7K
14:26 52.26 52.26 52.26 52.26 0.7K
14:27 52.26 52.26 52.26 52.26 0.1K
14:28 52.30 52.30 52.25 52.25 1.1K
14:30 52.20 52.24 52.12 52.12 4.5K
14:31 52.13 52.14 52.13 52.14 0.4K
14:32 52.12 52.12 52.12 52.12 0.5K
14:33 52.10 52.10 52.10 52.10 0.9K
14:37 52.12 52.12 52.12 52.12 0.6K
14:38 52.16 52.21 52.16 52.21 1.4K
14:40 52.18 52.23 52.18 52.23 13.2K
14:42 52.22 52.22 52.22 52.22 0.1K
14:43 52.18 52.18 52.18 52.18 1.8K
14:44 52.20 52.25 52.20 52.25 0.5K
14:45 52.25 52.25 52.25 52.25 0.4K
14:48 52.30 52.43 52.30 52.43 52.1K
14:49 52.35 52.35 52.35 52.35 2.7K
14:52 52.38 52.45 52.38 52.45 2.0K
14:53 52.43 52.43 52.43 52.43 1.0K
14:54 52.38 52.38 52.38 52.38 2.2K
14:57 52.45 52.45 52.45 52.45 0.8K
14:58 52.45 52.45 52.45 52.45 0.4K
14:59 52.40 52.40 52.40 52.40 1.2K
15:01 52.34 52.59 52.34 52.59 40.0K
15:04 52.67 52.90 52.67 52.90 41.6K
15:05 52.95 52.96 52.95 52.96 0.9K
15:06 52.97 52.97 52.93 52.93 2.2K
15:07 52.98 52.98 52.96 52.96 0.8K
15:08 52.98 52.98 52.98 52.98 0.8K
15:09 52.95 52.95 52.95 52.95 0.9K
15:10 52.95 52.95 52.95 52.95 0.4K
15:13 52.95 52.95 52.95 52.95 0.4K
15:14 52.99 52.99 52.96 52.96 0.4K
15:15 52.99 53.07 52.99 53.07 1.0K
15:16 53.01 53.02 53.01 53.02 3.4K
15:19 53.05 53.13 53.05 53.13 4.3K
15:20 53.12 53.12 53.08 53.08 3.5K
15:23 53.12 53.12 53.11 53.11 2.0K
15:24 53.11 53.11 53.11 53.11 0.3K
15:25 53.12 53.12 53.08 53.08 4.0K
15:29 52.95 52.95 52.95 52.95 1.6K
15:30 52.92 53.05 52.92 53.05 2.8K
15:32 53.12 53.12 53.12 53.12 0.3K
15:33 53.21 53.31 53.21 53.28 6.2K
15:34 53.27 53.27 53.23 53.23 0.7K
15:35 53.23 53.26 53.23 53.26 2.3K
15:36 53.23 53.23 53.21 53.21 2.9K
15:37 53.21 53.21 53.21 53.21 1.1K
15:38 53.25 53.27 53.25 53.27 4.1K
15:39 53.27 53.27 53.23 53.23 2.2K
15:41 53.33 53.40 53.30 53.40 2.4K
15:42 53.34 53.34 53.34 53.34 2.9K
15:43 53.33 53.33 53.30 53.30 2.1K
15:44 53.30 53.30 53.30 53.30 0.6K
15:45 53.27 53.27 53.22 53.24 2.8K
15:46 53.18 53.19 53.16 53.16 6.8K
15:47 53.19 53.19 53.02 53.02 3.2K
15:48 53.14 53.14 53.14 53.14 0.7K
15:49 53.11 53.30 53.11 53.28 4.9K
15:50 53.21 53.25 53.21 53.25 3.5K
15:51 53.23 53.25 53.22 53.25 2.3K
15:52 53.24 53.28 53.24 53.28 3.2K
15:53 53.25 53.27 53.25 53.27 2.1K
15:54 53.30 53.30 53.20 53.20 6.1K
15:55 53.22 53.27 53.22 53.23 8.2K
15:56 53.19 53.26 53.17 53.26 8.1K
15:57 53.29 53.35 53.26 53.32 14.3K
15:58 53.34 53.34 53.29 53.30 16.3K
15:59 53.30 53.39 53.30 53.38 141.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available