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 52.98 52.98 52.98 52.98 5.0K
09:32 53.49 53.49 53.49 53.49 0.1K
09:33 53.49 53.49 53.49 53.49 0.1K
09:34 53.49 53.49 53.49 53.49 0.1K
09:35 53.49 53.49 53.49 53.49 0.1K
09:37 53.49 53.49 53.49 53.49 2.3K
09:47 53.46 53.46 53.46 53.46 1.0K
09:48 53.40 53.40 53.40 53.40 0.6K
09:49 53.69 53.69 53.69 53.69 4.5K
09:50 53.60 53.70 53.60 53.70 1.3K
09:51 53.68 53.78 53.68 53.78 2.5K
09:52 53.78 53.78 53.78 53.78 0.6K
09:54 53.84 53.84 53.84 53.84 1.2K
09:55 53.97 53.97 53.95 53.95 0.4K
09:56 53.86 53.86 53.86 53.86 0.4K
09:58 53.88 53.88 53.85 53.85 0.4K
09:59 53.94 53.94 53.94 53.94 0.2K
10:00 54.02 54.02 54.02 54.02 0.2K
10:01 54.01 54.16 54.01 54.16 1.1K
10:02 54.23 54.23 54.16 54.16 1.7K
10:03 54.10 54.10 54.10 54.10 2.0K
10:04 53.99 53.99 53.99 53.99 0.2K
10:05 54.00 54.00 53.98 53.98 0.4K
10:06 54.10 54.10 54.10 54.10 0.2K
10:07 53.97 53.97 53.97 53.97 0.2K
10:08 53.95 53.95 53.95 53.95 0.1K
10:09 54.01 54.01 54.01 54.01 1.2K
10:10 54.02 54.02 54.02 54.02 1.4K
10:13 54.01 54.01 54.01 54.01 0.5K
10:14 54.16 54.16 54.16 54.16 3.1K
10:19 54.02 54.02 54.02 54.02 0.6K
10:20 54.04 54.04 54.04 54.04 0.4K
10:23 54.02 54.02 54.02 54.02 1.6K
10:24 53.93 53.97 53.93 53.97 1.5K
10:25 53.97 53.97 53.96 53.96 2.6K
10:28 53.94 53.94 53.94 53.94 6.6K
10:30 54.04 54.04 54.04 54.04 1.5K
10:33 54.08 54.08 54.08 54.08 0.8K
10:34 54.17 54.17 54.17 54.17 1.3K
10:35 54.21 54.21 54.19 54.19 0.7K
10:39 54.30 54.30 54.30 54.30 1.2K
10:44 54.20 54.20 54.15 54.18 1.0K
10:47 54.06 54.06 54.06 54.06 1.7K
10:48 54.06 54.06 54.06 54.06 0.7K
10:51 54.02 54.02 53.97 53.97 3.4K
10:54 53.97 53.97 53.96 53.96 0.8K
10:55 54.00 54.00 54.00 54.00 6.2K
10:56 54.08 54.08 54.08 54.08 0.4K
10:57 54.11 54.11 54.08 54.08 0.8K
10:58 54.25 54.25 54.24 54.24 1.2K
10:59 54.24 54.24 54.24 54.24 1.0K
11:00 54.11 54.11 54.11 54.11 1.0K
11:02 54.30 54.30 54.30 54.30 1.1K
11:05 54.12 54.16 54.12 54.16 1.0K
11:06 54.28 54.28 54.28 54.28 1.5K
11:10 54.26 54.26 54.26 54.26 0.3K
11:11 54.25 54.25 54.25 54.25 0.8K
11:15 54.23 54.23 54.23 54.23 0.6K
11:16 54.21 54.21 54.21 54.21 1.1K
11:17 54.12 54.12 54.12 54.12 0.3K
11:18 54.13 54.27 54.13 54.15 1.9K
11:21 54.19 54.19 54.19 54.19 0.6K
11:23 54.19 54.19 54.16 54.16 0.4K
11:24 54.19 54.19 54.19 54.19 0.8K
11:25 54.26 54.26 54.26 54.26 1.0K
11:26 54.19 54.36 54.19 54.36 3.4K
11:36 54.42 54.42 54.42 54.42 0.3K
11:37 54.36 54.36 54.36 54.36 1.5K
11:42 54.20 54.20 54.20 54.20 1.9K
11:46 54.28 54.28 54.28 54.28 0.5K
11:47 54.28 54.28 54.28 54.28 0.8K
11:50 54.21 54.21 54.21 54.21 0.8K
11:51 54.33 54.33 54.26 54.26 0.8K
11:52 54.31 54.39 54.31 54.39 4.7K
11:54 54.45 54.45 54.45 54.45 1.4K
11:56 54.55 54.55 54.55 54.55 0.7K
11:57 54.59 54.59 54.58 54.59 0.9K
11:58 54.59 54.59 54.59 54.59 0.2K
11:59 54.58 54.58 54.58 54.58 0.2K
12:00 54.57 54.57 54.57 54.57 0.4K
12:02 54.59 54.59 54.59 54.59 1.1K
12:04 54.53 54.53 54.53 54.53 0.8K
12:05 54.51 54.51 54.49 54.49 1.2K
12:06 54.54 54.54 54.54 54.54 1.1K
12:08 54.63 54.63 54.62 54.62 0.5K
12:09 54.57 54.57 54.50 54.50 1.0K
12:10 54.48 54.57 54.48 54.57 1.0K
12:12 54.49 54.49 54.49 54.49 0.3K
12:13 54.55 54.55 54.55 54.55 0.8K
12:14 54.55 54.55 54.48 54.54 2.1K
12:15 54.46 54.46 54.46 54.46 1.5K
12:16 54.37 54.48 54.37 54.48 0.7K
12:17 54.50 54.50 54.48 54.48 1.7K
12:18 54.53 54.53 54.53 54.53 0.3K
12:19 54.55 54.55 54.45 54.45 2.0K
12:20 54.45 54.45 54.45 54.45 1.6K
12:21 54.44 54.46 54.44 54.46 1.2K
12:22 54.40 54.40 54.40 54.40 0.5K
12:25 54.36 54.44 54.33 54.44 4.2K
12:26 54.41 54.41 54.38 54.38 2.0K
12:27 54.38 54.38 54.38 54.38 0.9K
12:28 54.37 54.51 54.37 54.47 7.4K
12:29 54.48 54.48 54.44 54.48 1.5K
12:30 54.47 54.47 54.47 54.47 0.1K
12:32 54.44 54.44 54.42 54.43 4.4K
12:33 54.39 54.39 54.38 54.38 1.1K
12:35 54.43 54.52 54.43 54.52 1.4K
12:38 54.58 54.58 54.58 54.58 0.9K
12:39 54.65 54.65 54.65 54.65 0.7K
12:44 54.59 54.59 54.59 54.59 0.9K
12:45 54.50 54.50 54.50 54.50 1.0K
12:46 54.48 54.48 54.42 54.42 10.5K
12:47 54.45 54.45 54.19 54.19 6.9K
12:48 54.19 54.19 54.19 54.19 0.4K
12:49 54.18 54.23 54.14 54.23 2.0K
12:50 54.20 54.20 54.19 54.19 1.1K
12:51 54.14 54.20 54.14 54.20 0.7K
12:52 54.17 54.17 54.17 54.17 0.7K
12:57 54.17 54.17 54.17 54.17 0.2K
12:58 54.17 54.17 54.17 54.17 1.5K
12:59 54.24 54.33 54.24 54.33 7.5K
13:00 54.50 54.50 54.40 54.47 1.7K
13:01 54.47 54.47 54.47 54.47 0.1K
13:02 54.47 54.47 54.47 54.47 0.3K
13:04 54.47 54.47 54.47 54.47 0.1K
13:06 54.49 54.49 54.48 54.48 0.5K
13:07 54.43 54.43 54.43 54.43 0.8K
13:08 54.50 54.50 54.42 54.42 0.6K
13:09 54.48 54.48 54.38 54.47 1.7K
13:10 54.38 54.38 54.38 54.38 0.2K
13:11 54.46 54.54 54.46 54.54 2.7K
13:12 54.57 54.57 54.57 54.57 0.7K
13:13 54.83 54.83 54.83 54.83 14.2K
13:16 54.58 54.58 54.58 54.58 2.3K
13:18 54.73 54.73 54.73 54.73 0.5K
13:19 54.65 54.65 54.65 54.65 2.6K
13:28 54.62 54.62 54.62 54.62 0.8K
13:37 54.52 54.52 54.52 54.52 1.5K
13:39 54.57 54.57 54.57 54.57 1.6K
13:41 54.50 54.53 54.50 54.53 0.6K
13:43 54.53 54.53 54.53 54.53 0.5K
13:44 54.53 54.53 54.53 54.53 0.3K
13:45 54.53 54.53 54.53 54.53 0.1K
13:46 54.53 54.53 54.30 54.42 6.2K
13:47 54.43 54.43 54.43 54.43 1.8K
13:49 54.42 54.42 54.42 54.42 1.4K
13:51 54.49 54.49 54.42 54.44 1.3K
13:53 54.43 54.43 54.43 54.43 0.4K
13:56 54.45 54.45 54.40 54.40 1.6K
13:57 54.36 54.36 54.35 54.35 0.7K
13:58 54.40 54.40 54.31 54.31 2.2K
14:02 54.37 54.44 54.37 54.44 5.1K
14:03 54.41 54.44 54.41 54.44 1.3K
14:05 54.44 54.44 54.35 54.36 2.4K
14:07 54.35 54.35 54.32 54.32 3.9K
14:08 54.35 54.35 54.35 54.35 0.4K
14:09 54.37 54.37 54.35 54.37 2.5K
14:10 54.37 54.37 54.37 54.37 0.5K
14:11 54.35 54.36 54.35 54.36 0.8K
14:13 54.36 54.36 54.36 54.36 1.5K
14:15 54.31 54.31 54.31 54.31 0.3K
14:16 54.32 54.32 54.32 54.32 0.7K
14:19 54.35 54.46 54.35 54.46 2.1K
14:20 54.41 54.41 54.41 54.41 1.0K
14:23 54.39 54.39 54.39 54.39 0.5K
14:25 54.41 54.47 54.41 54.47 2.0K
14:26 54.44 54.44 54.44 54.44 0.1K
14:27 54.50 54.50 54.50 54.50 0.7K
14:30 54.51 54.55 54.51 54.55 1.1K
14:33 54.57 54.57 54.57 54.57 1.4K
14:35 54.57 54.60 54.57 54.60 0.8K
14:37 54.59 54.59 54.59 54.59 0.9K
14:39 54.64 54.64 54.64 54.64 1.0K
14:40 54.67 54.67 54.67 54.67 2.0K
14:43 54.66 54.66 54.66 54.66 1.3K
14:50 54.64 54.64 54.64 54.64 0.6K
14:51 54.60 54.60 54.60 54.60 0.6K
14:52 54.63 54.63 54.63 54.63 0.8K
14:54 54.61 54.61 54.61 54.61 0.4K
14:56 54.60 54.61 54.60 54.61 1.3K
14:59 54.61 54.61 54.61 54.61 1.7K
15:00 54.61 54.63 54.61 54.63 2.0K
15:01 54.66 54.66 54.66 54.66 1.2K
15:04 54.64 54.67 54.64 54.67 3.1K
15:07 54.68 54.68 54.68 54.68 1.3K
15:08 54.69 54.69 54.69 54.69 1.2K
15:10 54.69 54.69 54.56 54.56 17.8K
15:11 54.56 54.62 54.51 54.62 7.4K
15:15 54.56 54.58 54.56 54.58 1.2K
15:17 54.51 54.54 54.49 54.49 3.8K
15:19 54.56 54.56 54.56 54.56 3.9K
15:21 54.67 54.67 54.67 54.67 7.1K
15:23 54.74 54.74 54.74 54.74 0.4K
15:25 54.66 54.66 54.66 54.66 0.5K
15:26 54.71 54.71 54.59 54.59 4.1K
15:27 54.61 54.61 54.61 54.61 0.5K
15:28 54.61 54.62 54.58 54.62 2.5K
15:29 54.60 54.60 54.60 54.60 1.3K
15:30 54.54 54.56 54.54 54.54 13.3K
15:31 54.53 54.53 54.53 54.53 0.6K
15:32 54.53 54.53 54.53 54.53 1.3K
15:35 54.53 54.53 54.53 54.53 1.3K
15:36 54.53 54.56 54.50 54.56 3.5K
15:37 54.55 54.55 54.55 54.55 1.7K
15:39 54.55 54.55 54.55 54.55 0.4K
15:40 54.59 54.65 54.59 54.65 4.4K
15:41 54.59 54.59 54.59 54.59 0.4K
15:42 54.61 54.62 54.61 54.61 6.9K
15:44 54.63 54.63 54.63 54.63 2.2K
15:46 54.62 54.62 54.62 54.62 1.7K
15:47 54.61 54.61 54.61 54.61 1.7K
15:48 54.65 54.65 54.51 54.57 9.5K
15:49 54.54 54.54 54.54 54.54 3.3K
15:50 54.54 54.54 54.54 54.54 0.7K
15:51 54.56 54.63 54.56 54.63 5.8K
15:52 54.60 54.60 54.60 54.60 0.1K
15:53 54.63 54.63 54.53 54.53 7.3K
15:54 54.46 54.49 54.44 54.49 8.2K
15:55 54.56 54.68 54.55 54.68 17.8K
15:56 54.67 54.68 54.63 54.65 9.5K
15:57 54.69 54.69 54.65 54.66 5.4K
15:58 54.66 54.76 54.66 54.72 11.4K
15:59 54.74 54.77 54.67 54.67 107.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available