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 55.00 55.00 55.00 55.00 5.6K
09:36 55.28 55.28 55.28 55.28 0.1K
09:37 55.23 55.23 55.23 55.23 0.1K
09:38 55.23 55.23 55.23 55.23 0.1K
09:39 54.61 55.18 54.61 55.18 0.2K
09:40 55.29 55.31 55.29 55.31 2.4K
09:41 55.05 55.05 54.87 54.87 1.0K
09:42 54.78 54.78 54.78 54.78 0.4K
09:44 54.86 54.86 54.71 54.71 0.5K
09:45 54.72 54.79 54.72 54.79 5.0K
09:46 54.69 54.69 54.69 54.69 0.2K
09:47 54.80 54.80 54.69 54.69 0.4K
09:48 54.68 54.68 54.68 54.68 0.2K
09:49 54.58 54.58 54.58 54.58 1.4K
09:50 54.20 54.58 54.20 54.58 1.7K
09:51 54.44 54.44 54.44 54.44 1.6K
09:52 54.58 54.58 54.58 54.58 2.9K
09:53 54.17 54.58 54.17 54.58 0.8K
09:54 54.58 54.58 54.58 54.58 0.1K
09:55 54.58 54.58 54.58 54.58 0.3K
09:56 54.58 54.58 54.58 54.58 0.7K
09:57 54.32 54.32 54.18 54.18 0.4K
09:58 54.98 54.98 54.58 54.58 6.7K
10:00 54.23 54.23 54.23 54.23 0.2K
10:01 54.19 54.24 54.19 54.24 0.3K
10:02 54.52 54.53 54.20 54.20 0.8K
10:03 54.55 54.60 54.37 54.43 3.8K
10:04 54.24 54.24 54.24 54.24 1.4K
10:05 54.20 54.20 54.04 54.04 1.0K
10:06 54.03 54.03 54.03 54.03 0.4K
10:07 53.99 53.99 53.99 53.99 0.3K
10:08 53.89 54.10 53.89 54.10 2.1K
10:09 54.10 54.10 54.10 54.10 2.9K
10:10 54.09 54.21 54.09 54.21 5.2K
10:12 54.15 54.20 54.15 54.20 0.6K
10:13 54.19 54.20 54.19 54.20 4.5K
10:14 54.09 54.09 54.09 54.09 1.6K
10:15 53.94 53.94 53.70 53.70 13.0K
10:16 53.83 53.87 53.83 53.87 0.9K
10:18 53.96 53.96 53.96 53.96 2.0K
10:20 53.85 53.85 53.85 53.85 0.2K
10:22 53.85 53.85 53.85 53.85 0.6K
10:23 53.68 53.68 53.68 53.68 0.2K
10:24 53.93 53.93 53.93 53.93 0.5K
10:25 53.67 53.67 53.55 53.55 1.0K
10:26 53.55 53.65 53.55 53.65 1.1K
10:29 53.68 53.68 53.68 53.68 0.4K
10:30 53.77 53.77 53.77 53.77 0.6K
10:31 53.75 53.75 53.75 53.75 0.4K
10:32 53.75 53.75 53.75 53.75 0.3K
10:33 53.75 53.75 53.75 53.75 2.7K
10:37 53.79 53.79 53.72 53.72 1.2K
10:38 53.78 53.78 53.78 53.78 1.0K
10:39 53.70 53.70 53.70 53.70 1.0K
10:40 53.68 53.68 53.68 53.68 0.3K
10:41 53.75 53.75 53.52 53.52 6.8K
10:42 53.38 53.38 53.29 53.29 1.7K
10:43 53.33 53.33 53.33 53.33 1.2K
10:44 53.28 53.28 53.28 53.28 1.1K
10:47 53.19 53.19 53.12 53.12 1.6K
10:48 53.12 53.12 53.07 53.07 0.6K
10:49 53.14 53.15 53.14 53.15 1.7K
10:51 53.08 53.08 53.08 53.08 0.3K
10:52 53.08 53.09 53.08 53.08 0.7K
10:53 53.14 53.14 53.14 53.14 0.7K
10:55 53.16 53.16 53.06 53.06 1.6K
10:56 53.07 53.07 53.06 53.06 0.7K
10:57 52.96 52.96 52.96 52.96 1.9K
10:58 52.87 52.87 52.87 52.87 0.3K
11:00 52.95 53.12 52.95 53.12 2.8K
11:01 53.06 53.06 53.06 53.06 1.3K
11:02 53.03 53.03 53.03 53.03 0.2K
11:03 53.03 53.03 52.98 52.98 0.9K
11:05 52.94 52.94 52.94 52.94 0.1K
11:06 53.02 53.02 53.02 53.02 0.4K
11:07 53.00 53.00 52.94 52.94 0.8K
11:08 53.01 53.08 53.01 53.08 5.0K
11:09 53.04 53.18 53.04 53.18 1.1K
11:10 53.18 53.18 53.18 53.18 0.2K
11:11 53.16 53.16 53.16 53.16 0.6K
11:12 53.21 53.21 53.21 53.21 0.5K
11:13 53.15 53.15 53.05 53.05 4.2K
11:14 53.00 53.00 53.00 53.00 0.7K
11:15 53.01 53.01 53.01 53.01 1.3K
11:18 53.06 53.06 53.01 53.06 0.6K
11:19 52.98 52.98 52.98 52.98 0.5K
11:20 53.00 53.00 53.00 53.00 0.2K
11:21 53.00 53.04 52.99 53.04 1.4K
11:22 52.98 53.01 52.98 53.01 5.1K
11:23 52.93 52.93 52.93 52.93 3.6K
11:27 53.22 53.22 53.19 53.19 2.3K
11:29 53.14 53.14 53.14 53.14 1.1K
11:30 53.14 53.14 53.14 53.14 0.5K
11:31 53.14 53.14 53.14 53.14 1.0K
11:32 53.14 53.14 53.14 53.14 0.3K
11:34 53.46 53.55 53.46 53.55 10.4K
11:35 53.48 53.56 53.48 53.56 0.8K
11:36 53.61 53.66 53.61 53.66 2.2K
11:37 53.66 53.66 53.66 53.66 0.7K
11:38 53.68 53.73 53.62 53.73 4.6K
11:39 53.69 53.77 53.69 53.77 2.5K
11:41 53.78 53.78 53.78 53.78 0.3K
11:42 53.88 53.88 53.88 53.88 1.2K
11:44 53.85 53.87 53.85 53.87 6.5K
11:45 53.90 53.90 53.90 53.90 0.1K
11:46 53.90 53.90 53.90 53.90 0.8K
11:47 53.95 53.95 53.95 53.95 0.7K
11:48 53.95 53.95 53.89 53.89 2.0K
11:50 53.95 53.95 53.95 53.95 0.6K
11:51 53.93 53.95 53.93 53.95 1.1K
11:52 53.96 53.96 53.95 53.95 1.7K
11:56 53.99 53.99 53.99 53.99 1.1K
11:58 54.08 54.08 54.08 54.08 0.5K
12:00 54.11 54.12 54.08 54.08 3.7K
12:01 54.09 54.09 54.01 54.01 9.8K
12:02 54.01 54.01 54.01 54.01 0.8K
12:03 54.00 54.00 54.00 54.00 0.7K
12:04 53.93 53.93 53.82 53.83 17.6K
12:05 53.82 53.82 53.82 53.82 0.8K
12:06 53.82 53.82 53.82 53.82 2.7K
12:09 53.96 53.96 53.80 53.89 6.7K
12:10 53.81 53.81 53.81 53.81 0.4K
12:11 53.81 53.89 53.81 53.89 3.2K
12:13 53.78 53.78 53.78 53.78 0.1K
12:14 53.71 53.75 53.71 53.73 3.2K
12:16 53.84 53.94 53.84 53.94 5.5K
12:20 53.86 53.86 53.86 53.86 0.7K
12:22 53.86 53.86 53.86 53.86 1.7K
12:23 53.87 53.87 53.87 53.87 1.2K
12:25 53.85 53.85 53.85 53.85 1.0K
12:26 53.86 53.86 53.86 53.86 0.1K
12:27 53.79 53.85 53.79 53.85 1.8K
12:30 53.85 53.85 53.85 53.85 0.7K
12:31 53.92 53.92 53.86 53.86 1.7K
12:33 53.78 53.78 53.78 53.78 0.3K
12:34 53.78 53.78 53.72 53.72 1.5K
12:35 53.77 53.77 53.77 53.77 0.6K
12:36 53.71 53.77 53.71 53.77 0.5K
12:37 53.70 53.70 53.66 53.66 8.5K
12:38 53.75 53.75 53.75 53.75 13.1K
12:39 53.75 53.75 53.68 53.68 0.7K
12:40 53.74 53.74 53.74 53.74 0.4K
12:41 53.74 53.74 53.74 53.74 0.4K
12:42 53.68 53.68 53.65 53.68 14.0K
12:43 53.63 53.63 53.63 53.63 0.9K
12:44 53.55 53.55 53.55 53.55 7.6K
12:45 53.51 53.63 53.51 53.63 9.8K
12:46 53.64 53.64 53.64 53.64 0.1K
12:47 53.64 53.64 53.64 53.64 0.7K
12:48 53.55 53.61 53.55 53.61 4.7K
12:49 53.60 53.60 53.59 53.59 3.4K
12:50 53.68 53.70 53.68 53.70 2.7K
12:52 53.65 53.65 53.65 53.65 0.2K
12:53 53.70 53.70 53.63 53.63 7.9K
12:55 53.63 53.63 53.63 53.63 0.9K
12:56 53.66 53.66 53.66 53.66 0.8K
12:58 53.72 53.72 53.72 53.72 1.1K
13:02 53.63 53.64 53.61 53.64 5.2K
13:03 53.61 53.61 53.51 53.51 12.0K
13:04 53.47 53.48 53.46 53.48 19.8K
13:05 53.44 53.44 53.40 53.40 1.9K
13:06 53.36 53.41 53.36 53.41 0.8K
13:07 53.26 53.33 53.26 53.32 1.2K
13:08 53.26 53.26 53.26 53.26 0.6K
13:09 53.07 53.07 53.07 53.07 1.8K
13:10 53.03 53.03 53.03 53.03 0.1K
13:11 52.98 52.98 52.98 52.98 4.6K
13:12 53.00 53.00 53.00 53.00 0.5K
13:14 52.99 53.01 52.99 53.01 4.3K
13:16 53.03 53.03 53.03 53.03 0.5K
13:17 53.01 53.01 53.01 53.01 0.3K
13:18 52.98 52.98 52.81 52.81 5.4K
13:21 52.92 52.92 52.92 52.92 1.7K
13:22 52.89 52.89 52.89 52.89 2.6K
13:23 52.94 52.94 52.94 52.94 0.7K
13:25 52.95 52.95 52.95 52.95 1.4K
13:27 53.02 53.02 53.02 53.02 1.2K
13:29 52.96 52.96 52.96 52.96 0.3K
13:30 53.02 53.02 53.02 53.02 1.1K
13:31 52.93 52.96 52.93 52.96 1.2K
13:32 52.96 52.96 52.96 52.96 0.7K
13:34 53.00 53.00 52.96 52.96 5.3K
13:35 52.91 52.91 52.88 52.88 1.4K
13:37 52.88 52.88 52.88 52.88 0.5K
13:38 52.88 52.88 52.83 52.83 2.8K
13:39 52.83 52.83 52.79 52.79 0.2K
13:40 52.83 52.83 52.83 52.83 2.5K
13:43 52.82 52.82 52.82 52.82 0.6K
13:44 52.80 52.80 52.80 52.80 0.9K
13:45 52.82 52.82 52.82 52.82 2.1K
13:46 52.81 52.81 52.81 52.81 0.2K
13:47 52.88 52.90 52.88 52.90 3.4K
13:48 52.76 52.76 52.76 52.76 3.1K
13:49 52.86 52.86 52.86 52.86 0.4K
13:50 52.80 52.80 52.80 52.80 1.8K
13:52 52.93 52.95 52.93 52.95 3.0K
13:58 52.98 52.98 52.95 52.95 0.8K
13:59 52.95 52.95 52.95 52.95 0.5K
14:00 52.92 52.92 52.85 52.85 2.2K
14:01 52.85 52.85 52.85 52.85 0.3K
14:02 52.88 52.88 52.88 52.88 2.2K
14:05 52.91 52.91 52.91 52.91 2.5K
14:06 52.82 52.83 52.82 52.83 3.3K
14:08 52.76 52.79 52.76 52.79 1.4K
14:10 52.63 52.63 52.63 52.63 2.4K
14:11 52.62 52.62 52.62 52.62 1.0K
14:12 52.61 52.61 52.61 52.61 0.8K
14:14 52.64 52.64 52.64 52.64 0.1K
14:15 52.63 52.63 52.63 52.63 0.6K
14:16 52.61 52.61 52.61 52.61 5.4K
14:17 52.59 52.59 52.44 52.49 9.4K
14:18 52.56 52.59 52.53 52.59 3.4K
14:19 52.59 52.64 52.59 52.64 1.4K
14:20 52.64 52.64 52.64 52.64 1.0K
14:21 52.58 52.69 52.58 52.69 3.5K
14:22 52.75 52.75 52.75 52.75 0.3K
14:23 52.79 52.86 52.79 52.86 2.2K
14:24 52.75 52.75 52.75 52.75 0.2K
14:25 52.76 53.08 52.76 53.08 19.3K
14:26 52.99 52.99 52.99 52.99 0.9K
14:27 52.99 52.99 52.99 52.99 0.5K
14:28 52.93 52.93 52.93 52.93 0.5K
14:29 53.00 53.00 52.91 52.91 0.7K
14:30 52.97 52.97 52.93 52.97 4.4K
14:32 53.11 53.11 53.11 53.11 4.8K
14:33 53.13 53.13 53.13 53.13 1.0K
14:34 53.14 53.14 53.14 53.14 0.2K
14:35 53.10 53.10 53.10 53.10 1.6K
14:36 53.14 53.14 53.14 53.14 0.9K
14:38 53.16 53.16 53.16 53.16 1.2K
14:39 53.16 53.16 53.16 53.16 0.7K
14:40 53.12 53.12 53.12 53.12 1.1K
14:41 53.14 53.14 53.14 53.14 0.8K
14:43 53.14 53.17 53.14 53.17 0.5K
14:44 53.17 53.17 53.10 53.10 4.2K
14:45 53.10 53.10 53.10 53.10 0.7K
14:46 53.13 53.13 53.13 53.13 1.2K
14:48 53.10 53.12 53.10 53.12 2.7K
14:54 53.14 53.14 53.14 53.14 0.9K
14:55 53.11 53.14 53.11 53.14 1.3K
14:56 53.10 53.10 53.08 53.08 14.7K
14:57 53.08 53.08 53.08 53.08 1.0K
14:59 53.12 53.12 53.12 53.12 1.2K
15:00 53.12 53.12 53.11 53.11 2.9K
15:02 53.13 53.13 53.13 53.13 1.1K
15:04 53.10 53.10 53.01 53.08 14.3K
15:06 53.03 53.03 53.03 53.03 0.1K
15:07 53.01 53.01 52.91 52.91 2.2K
15:08 52.92 52.95 52.92 52.95 1.5K
15:09 52.89 52.89 52.82 52.82 1.1K
15:10 52.81 52.81 52.78 52.78 0.7K
15:11 52.85 52.85 52.85 52.85 1.3K
15:12 52.82 52.85 52.82 52.85 4.1K
15:14 52.89 52.89 52.89 52.89 0.3K
15:15 52.79 52.81 52.79 52.81 2.0K
15:16 52.81 52.81 52.81 52.81 0.6K
15:17 52.85 52.85 52.85 52.85 0.8K
15:18 52.82 52.82 52.80 52.80 2.4K
15:19 52.80 52.80 52.80 52.80 0.8K
15:20 52.85 52.85 52.85 52.85 0.9K
15:21 52.81 52.81 52.81 52.81 1.7K
15:23 52.80 52.83 52.80 52.83 1.1K
15:24 52.83 52.90 52.83 52.90 2.6K
15:25 52.90 52.90 52.87 52.87 0.4K
15:26 52.87 52.88 52.87 52.88 1.2K
15:27 52.83 52.83 52.82 52.82 0.6K
15:28 52.81 52.81 52.78 52.78 1.0K
15:29 52.72 52.72 52.72 52.72 0.6K
15:30 52.73 52.84 52.73 52.84 2.7K
15:31 52.73 52.73 52.73 52.73 2.6K
15:33 52.80 52.81 52.76 52.76 2.8K
15:34 52.65 52.65 52.65 52.65 3.8K
15:35 52.72 52.72 52.65 52.67 2.5K
15:36 52.68 52.68 52.68 52.68 0.8K
15:37 52.68 52.68 52.68 52.68 0.9K
15:38 52.69 52.69 52.69 52.69 1.7K
15:39 52.69 52.69 52.69 52.69 0.8K
15:40 52.69 52.69 52.66 52.66 0.7K
15:41 52.66 52.70 52.66 52.70 6.2K
15:42 52.71 52.71 52.70 52.70 1.5K
15:43 52.69 52.69 52.69 52.69 2.7K
15:44 52.69 52.69 52.65 52.69 0.9K
15:45 52.74 52.81 52.57 52.57 9.4K
15:46 52.52 52.56 52.52 52.56 1.9K
15:47 52.51 52.51 52.51 52.51 2.1K
15:48 52.44 52.45 52.40 52.44 1.5K
15:49 52.42 52.47 52.42 52.46 2.7K
15:50 52.46 52.46 52.40 52.45 7.0K
15:51 52.33 52.39 52.33 52.39 2.4K
15:52 52.36 52.39 52.36 52.36 2.0K
15:53 52.39 52.54 52.33 52.54 10.4K
15:54 52.55 52.56 52.55 52.56 2.3K
15:55 52.61 52.63 52.58 52.60 12.4K
15:56 52.61 52.63 52.58 52.63 8.2K
15:57 52.60 52.62 52.60 52.61 9.3K
15:58 52.58 52.60 52.55 52.55 10.8K
15:59 52.55 52.57 52.48 52.48 122.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available