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 53.05 53.05 53.05 53.05 2.1K
09:36 52.84 52.84 52.84 52.84 0.2K
09:37 52.84 52.84 52.84 52.84 0.5K
09:41 52.94 52.94 52.94 52.94 0.3K
09:43 53.05 53.05 53.05 53.05 1.0K
09:48 52.85 52.85 52.85 52.85 0.8K
09:51 53.12 53.12 53.12 53.12 2.8K
10:02 53.50 53.50 53.50 53.50 2.4K
10:08 53.59 53.59 53.38 53.38 12.7K
10:10 53.44 53.44 53.44 53.44 1.3K
10:13 53.53 53.55 53.53 53.55 2.5K
10:14 53.52 53.52 53.52 53.52 0.9K
10:15 53.54 53.54 53.54 53.54 1.0K
10:19 53.61 53.61 53.61 53.61 0.9K
10:20 53.75 53.75 53.75 53.75 1.4K
10:22 53.76 53.76 53.76 53.76 0.6K
10:25 53.88 53.88 53.88 53.88 0.8K
10:26 53.89 53.89 53.81 53.81 3.1K
10:31 53.38 53.38 53.31 53.31 1.0K
10:32 53.31 53.31 53.31 53.31 0.5K
10:33 53.03 53.03 53.03 53.03 0.3K
10:35 53.03 53.03 53.03 53.03 0.7K
10:37 53.06 53.06 53.06 53.06 1.0K
10:42 53.25 53.25 53.25 53.25 4.2K
10:43 53.37 53.37 53.37 53.37 0.6K
10:44 53.44 53.44 53.44 53.44 1.1K
10:47 53.37 53.64 53.37 53.48 10.0K
10:48 53.60 53.64 53.60 53.64 1.3K
10:49 53.64 53.77 53.64 53.77 0.6K
10:50 53.65 53.65 53.65 53.65 0.8K
10:51 53.63 53.63 53.60 53.60 2.7K
10:52 53.66 53.77 53.66 53.77 0.6K
10:53 53.76 53.76 53.76 53.76 1.4K
10:54 53.68 53.68 53.56 53.56 5.3K
10:58 53.67 53.70 53.67 53.70 2.9K
11:01 53.78 53.78 53.78 53.78 0.1K
11:02 53.89 53.89 53.84 53.84 1.4K
11:03 53.87 53.87 53.87 53.87 1.4K
11:06 53.74 53.74 53.74 53.74 1.3K
11:08 53.71 53.71 53.71 53.71 0.7K
11:11 53.76 53.76 53.76 53.76 0.5K
11:12 53.76 53.76 53.76 53.76 0.6K
11:15 53.76 53.76 53.76 53.76 1.6K
11:17 53.84 53.84 53.84 53.84 0.5K
11:19 53.85 53.85 53.85 53.85 1.0K
11:21 53.78 53.78 53.78 53.78 0.9K
11:22 53.80 53.80 53.74 53.74 1.3K
11:25 53.82 53.89 53.78 53.89 2.0K
11:26 53.89 53.89 53.89 53.89 0.8K
11:30 53.90 54.10 53.90 54.10 0.8K
11:31 54.00 54.00 54.00 54.00 2.0K
11:34 54.05 54.05 54.05 54.05 2.1K
11:36 53.96 53.96 53.96 53.96 2.5K
11:40 53.93 54.01 53.93 54.01 0.6K
11:41 53.97 53.97 53.97 53.97 0.4K
11:43 53.97 53.97 53.97 53.97 0.2K
11:44 54.04 54.04 54.04 54.04 0.7K
11:45 54.02 54.02 54.02 54.02 0.4K
11:46 53.93 53.93 53.90 53.90 1.6K
11:48 53.95 53.95 53.95 53.95 0.4K
11:49 53.98 53.98 53.98 53.98 0.4K
11:50 53.90 53.90 53.90 53.90 1.8K
11:57 53.85 53.85 53.85 53.85 2.5K
12:01 53.74 53.74 53.74 53.74 0.3K
12:02 53.78 53.79 53.78 53.79 3.0K
12:05 53.79 53.79 53.79 53.79 0.6K
12:06 53.83 53.83 53.83 53.83 2.2K
12:09 53.80 53.80 53.80 53.80 0.2K
12:10 53.70 53.70 53.66 53.66 1.2K
12:11 53.68 53.68 53.65 53.65 1.2K
12:15 53.68 53.68 53.68 53.68 1.7K
12:17 53.68 53.68 53.68 53.68 2.0K
12:19 53.89 53.89 53.89 53.89 2.3K
12:20 53.99 53.99 53.90 53.90 4.3K
12:24 53.91 53.91 53.91 53.91 0.7K
12:25 53.85 53.85 53.85 53.85 1.0K
12:26 53.83 53.83 53.83 53.83 0.8K
12:27 53.83 53.83 53.83 53.83 0.8K
12:31 53.84 53.84 53.84 53.84 0.2K
12:32 53.97 53.97 53.97 53.97 3.6K
12:36 53.92 53.92 53.92 53.92 1.0K
12:40 53.90 53.90 53.90 53.90 0.7K
12:43 53.91 53.91 53.91 53.91 0.3K
12:45 53.91 53.91 53.91 53.91 0.9K
12:47 53.90 53.90 53.90 53.90 0.3K
12:48 53.89 53.90 53.89 53.90 2.0K
12:49 53.91 53.91 53.87 53.87 0.9K
12:50 53.89 53.89 53.89 53.89 3.0K
12:55 53.97 53.97 53.97 53.97 1.5K
12:57 54.00 54.00 54.00 54.00 0.1K
12:58 54.03 54.03 53.99 53.99 1.1K
12:59 53.96 53.96 53.96 53.96 0.3K
13:00 53.99 53.99 53.98 53.98 5.2K
13:01 53.94 53.94 53.91 53.91 6.0K
13:05 54.01 54.01 54.01 54.01 1.0K
13:10 54.00 54.00 54.00 54.00 0.5K
13:12 54.01 54.07 54.01 54.07 1.6K
13:13 54.04 54.04 54.04 54.04 1.1K
13:16 54.03 54.03 54.03 54.03 1.4K
13:23 54.03 54.03 54.03 54.03 0.2K
13:24 53.95 53.95 53.95 53.95 1.3K
13:28 53.98 53.98 53.98 53.98 0.2K
13:31 54.11 54.16 54.11 54.16 3.0K
13:33 54.10 54.10 54.10 54.10 1.5K
13:38 54.06 54.06 54.06 54.06 3.3K
13:45 53.99 53.99 53.99 53.99 2.0K
13:47 53.88 53.88 53.84 53.84 0.7K
13:50 53.85 53.85 53.85 53.85 0.9K
13:52 53.88 53.96 53.88 53.89 7.0K
13:55 53.87 53.87 53.87 53.87 0.7K
13:56 53.94 53.94 53.94 53.94 1.8K
13:57 54.03 54.03 54.03 54.03 0.6K
13:59 53.90 53.90 53.90 53.90 1.7K
14:04 54.02 54.02 54.02 54.02 2.3K
14:06 53.98 53.98 53.89 53.89 1.6K
14:08 53.86 53.86 53.86 53.86 0.9K
14:10 53.89 53.89 53.78 53.78 3.0K
14:11 53.76 53.76 53.76 53.76 0.6K
14:12 53.81 53.89 53.81 53.89 2.0K
14:13 53.79 53.79 53.79 53.79 0.2K
14:14 53.88 53.88 53.84 53.84 0.8K
14:15 53.85 53.85 53.80 53.80 1.0K
14:16 53.83 53.86 53.83 53.86 0.6K
14:17 53.86 53.91 53.82 53.91 4.3K
14:19 53.93 53.93 53.86 53.86 1.0K
14:20 53.88 53.88 53.88 53.88 2.4K
14:26 53.81 53.81 53.80 53.80 2.0K
14:30 53.78 53.81 53.78 53.81 1.6K
14:31 53.82 53.82 53.82 53.82 0.8K
14:32 53.85 53.85 53.85 53.85 1.3K
14:33 53.89 53.89 53.89 53.89 1.1K
14:37 53.89 53.89 53.89 53.89 0.8K
14:38 53.90 53.92 53.90 53.92 1.2K
14:39 53.98 53.98 53.98 53.98 0.2K
14:40 53.87 53.88 53.87 53.88 4.0K
14:41 53.82 53.82 53.78 53.78 1.4K
14:42 53.74 53.74 53.74 53.74 2.3K
14:48 53.64 53.71 53.64 53.71 2.9K
14:49 53.72 53.77 53.72 53.77 1.4K
14:50 53.74 53.74 53.74 53.74 0.5K
14:51 53.72 53.72 53.72 53.72 0.9K
14:52 53.67 53.67 53.67 53.67 0.5K
14:54 53.67 53.67 53.67 53.67 0.3K
14:56 53.67 53.67 53.67 53.67 0.6K
14:57 53.67 53.67 53.67 53.67 1.5K
15:00 53.68 53.72 53.68 53.72 1.9K
15:02 53.67 53.67 53.67 53.67 3.7K
15:03 53.71 53.71 53.71 53.71 2.8K
15:05 53.63 53.63 53.63 53.63 0.6K
15:06 53.67 53.67 53.67 53.67 2.1K
15:07 53.79 53.99 53.79 53.90 13.1K
15:10 53.97 53.97 53.97 53.97 0.6K
15:11 54.04 54.04 54.04 54.04 1.9K
15:12 54.12 54.12 54.12 54.12 4.2K
15:17 54.06 54.06 54.06 54.06 3.0K
15:20 54.00 54.00 54.00 54.00 1.0K
15:22 53.99 53.99 53.99 53.99 1.8K
15:23 53.96 53.96 53.96 53.96 0.9K
15:24 53.94 53.94 53.92 53.92 1.8K
15:26 53.92 53.92 53.92 53.92 1.4K
15:28 53.95 53.95 53.94 53.94 1.9K
15:29 53.96 54.03 53.96 54.03 4.4K
15:30 54.02 54.02 54.02 54.02 0.3K
15:31 53.95 53.99 53.95 53.99 2.3K
15:32 54.00 54.00 54.00 54.00 0.3K
15:33 53.98 54.02 53.98 54.02 0.8K
15:34 53.98 53.98 53.98 53.98 1.5K
15:35 54.02 54.02 54.02 54.02 0.3K
15:36 54.02 54.02 53.96 53.96 6.1K
15:37 53.93 53.97 53.92 53.97 6.3K
15:39 54.06 54.06 54.06 54.06 0.4K
15:40 54.10 54.10 54.06 54.06 4.6K
15:41 54.03 54.03 54.03 54.03 1.8K
15:43 53.99 53.99 53.99 53.99 1.6K
15:44 54.02 54.03 54.02 54.03 2.2K
15:45 54.08 54.08 54.02 54.02 2.5K
15:46 54.04 54.04 54.04 54.04 0.2K
15:47 54.02 54.02 54.02 54.02 2.9K
15:48 53.97 53.97 53.97 53.97 1.6K
15:49 53.96 53.98 53.92 53.92 4.3K
15:50 53.89 53.94 53.89 53.90 3.4K
15:51 54.06 54.11 54.06 54.11 7.6K
15:52 54.06 54.06 54.06 54.06 1.2K
15:53 54.09 54.09 53.97 53.97 12.8K
15:54 53.99 54.10 53.99 54.10 5.8K
15:55 54.15 54.15 54.09 54.09 13.0K
15:56 54.15 54.19 54.14 54.15 15.6K
15:57 54.15 54.23 54.15 54.18 7.8K
15:58 54.17 54.17 54.12 54.12 11.6K
15:59 54.10 54.11 54.01 54.01 101.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available