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
09:31 54.35 54.35 54.35 54.35 2.7K
09:38 54.05 54.05 54.05 54.05 0.4K
09:45 54.54 54.54 54.54 54.54 0.1K
09:46 54.67 54.67 54.67 54.67 1.1K
09:47 54.69 54.89 54.69 54.89 0.9K
09:48 54.76 54.76 54.76 54.76 0.8K
09:49 54.88 55.08 54.88 55.08 1.5K
09:50 54.89 54.92 54.89 54.92 0.8K
09:51 55.15 55.15 55.15 55.15 0.1K
09:52 54.96 54.98 54.92 54.92 2.4K
09:53 55.13 55.13 55.13 55.13 1.8K
09:54 54.91 54.91 54.64 54.90 15.5K
09:56 54.82 54.93 54.82 54.93 2.4K
09:57 54.93 54.93 54.93 54.93 4.1K
09:58 54.93 55.00 54.76 54.76 2.4K
10:01 54.90 54.90 54.90 54.90 1.8K
10:04 55.49 55.49 55.49 55.49 1.6K
10:05 55.24 55.24 55.15 55.15 0.8K
10:06 54.96 54.96 54.96 54.96 1.3K
10:07 55.08 55.08 55.08 55.08 0.2K
10:10 55.12 55.12 55.12 55.12 0.5K
10:11 55.54 55.54 55.54 55.54 0.8K
10:13 55.39 55.39 55.30 55.32 3.4K
10:17 55.19 55.19 55.19 55.19 0.3K
10:18 55.09 55.09 55.09 55.09 0.4K
10:22 55.02 55.22 55.02 55.22 0.6K
10:26 55.03 55.03 54.82 54.82 15.0K
10:27 54.95 54.95 54.95 54.95 1.5K
10:28 54.80 54.80 54.80 54.80 0.1K
10:29 54.97 54.97 54.83 54.89 3.0K
10:30 54.96 54.96 54.96 54.96 0.5K
10:31 54.86 54.86 54.86 54.86 0.2K
10:32 54.95 54.98 54.95 54.98 0.8K
10:35 55.06 55.06 55.00 55.00 1.2K
10:36 54.94 54.94 54.94 54.94 0.9K
10:37 55.00 55.00 55.00 55.00 1.2K
10:39 55.08 55.08 55.08 55.08 0.7K
10:41 55.05 55.05 55.04 55.04 1.6K
10:42 55.04 55.07 55.04 55.05 1.6K
10:43 55.05 55.05 55.05 55.05 1.8K
10:44 55.05 55.05 55.05 55.05 0.5K
10:45 54.98 54.98 54.98 54.98 0.8K
10:48 55.01 55.01 55.01 55.01 1.0K
10:49 54.99 54.99 54.99 54.99 4.0K
10:50 55.04 55.04 55.04 55.04 0.5K
10:52 55.00 55.03 55.00 55.03 1.8K
10:54 55.04 55.04 55.04 55.04 0.4K
10:55 54.96 55.00 54.96 55.00 2.9K
10:56 54.99 54.99 54.99 54.99 0.2K
10:57 54.95 54.97 54.94 54.97 1.5K
10:58 54.98 54.98 54.98 54.98 0.3K
11:00 55.04 55.04 55.04 55.04 4.1K
11:04 55.05 55.05 55.03 55.05 1.4K
11:06 55.12 55.12 55.12 55.12 1.2K
11:09 55.21 55.28 55.21 55.28 1.2K
11:10 55.24 55.24 55.24 55.24 1.9K
11:11 55.19 55.19 55.19 55.19 1.5K
11:12 55.35 55.35 55.33 55.33 0.7K
11:16 55.54 55.54 55.52 55.52 1.0K
11:19 55.60 55.60 55.45 55.45 2.7K
11:20 55.49 55.49 55.46 55.46 0.7K
11:21 55.45 55.45 55.45 55.45 0.6K
11:23 55.56 55.56 55.56 55.56 0.6K
11:24 55.52 55.52 55.52 55.52 1.0K
11:25 55.52 55.52 55.52 55.52 0.4K
11:27 55.52 55.58 55.52 55.58 1.1K
11:32 55.63 55.63 55.63 55.63 0.5K
11:33 55.64 55.64 55.64 55.64 0.5K
11:34 55.54 55.54 55.54 55.54 1.7K
11:37 55.43 55.43 55.43 55.43 0.9K
11:39 55.55 55.55 55.55 55.55 0.6K
11:40 55.50 55.50 55.48 55.48 0.5K
11:42 55.49 55.49 55.44 55.44 2.9K
11:50 55.32 55.32 55.32 55.32 1.1K
11:52 55.32 55.32 55.32 55.32 0.6K
11:54 55.22 55.22 55.22 55.22 1.0K
11:55 55.12 55.12 55.12 55.12 0.4K
11:56 55.03 55.03 55.03 55.03 0.5K
11:57 55.03 55.03 55.03 55.03 0.1K
11:58 55.03 55.03 55.03 55.03 0.5K
12:01 55.13 55.13 55.13 55.13 0.1K
12:02 55.13 55.13 55.13 55.13 0.9K
12:03 55.24 55.24 55.24 55.24 0.6K
12:04 55.34 55.34 55.34 55.34 1.8K
12:07 55.31 55.36 55.31 55.36 2.0K
12:09 55.20 55.20 55.20 55.20 0.6K
12:11 55.34 55.34 55.34 55.34 1.6K
12:17 55.35 55.35 55.35 55.35 1.0K
12:20 55.39 55.39 55.39 55.39 1.1K
12:21 55.44 55.44 55.44 55.44 1.0K
12:22 55.36 55.36 55.36 55.36 2.0K
12:27 55.24 55.24 55.24 55.24 0.6K
12:30 55.33 55.33 55.33 55.33 1.4K
12:34 55.38 55.38 55.38 55.38 1.1K
12:35 55.42 55.42 55.42 55.42 0.5K
12:37 55.44 55.44 55.44 55.44 0.7K
12:38 55.42 55.42 55.42 55.42 1.2K
12:39 55.43 55.43 55.43 55.43 0.2K
12:40 55.48 55.48 55.48 55.48 0.4K
12:41 55.50 55.51 55.49 55.49 2.0K
12:42 55.43 55.43 55.43 55.43 1.0K
12:47 55.46 55.46 55.46 55.46 1.5K
12:52 55.61 55.61 55.61 55.61 0.1K
12:53 55.58 55.58 55.58 55.58 1.6K
12:54 55.55 55.55 55.55 55.55 0.2K
12:55 55.54 55.54 55.54 55.54 0.2K
12:57 55.53 55.53 55.53 55.53 0.6K
13:00 55.55 55.55 55.55 55.55 0.4K
13:01 55.55 55.55 55.55 55.55 0.6K
13:02 55.46 55.46 55.46 55.46 1.7K
13:07 55.59 55.59 55.59 55.59 1.6K
13:08 55.40 55.40 55.40 55.40 1.1K
13:13 55.33 55.33 55.33 55.33 0.4K
13:15 55.35 55.35 55.35 55.35 2.5K
13:19 55.32 55.32 55.32 55.32 2.1K
13:22 55.37 55.37 55.37 55.37 2.3K
13:30 55.23 55.23 55.23 55.23 1.2K
13:35 55.15 55.15 55.15 55.15 3.1K
13:43 55.17 55.17 55.17 55.17 2.6K
13:45 55.20 55.20 55.20 55.20 1.4K
13:51 55.03 55.11 55.03 55.06 11.7K
13:53 55.10 55.10 55.10 55.10 0.3K
13:54 55.03 55.03 55.03 55.03 1.1K
13:57 55.01 55.01 54.99 54.99 0.6K
13:59 54.97 54.97 54.88 54.88 1.0K
14:00 54.96 54.96 54.96 54.96 0.5K
14:01 55.01 55.01 55.01 55.01 0.7K
14:05 55.09 55.09 54.90 54.91 6.9K
14:06 54.92 55.00 54.92 55.00 6.2K
14:07 54.99 54.99 54.99 54.99 1.5K
14:09 55.03 55.03 55.03 55.03 0.5K
14:10 55.06 55.06 55.05 55.05 1.0K
14:11 55.01 55.01 55.01 55.01 1.4K
14:12 55.04 55.04 54.99 54.99 0.6K
14:15 55.01 55.04 55.01 55.04 2.2K
14:19 54.96 54.96 54.96 54.96 2.3K
14:21 54.95 54.95 54.95 54.95 0.4K
14:22 55.00 55.01 55.00 55.01 0.5K
14:23 54.98 54.98 54.98 54.98 0.6K
14:24 54.93 54.93 54.93 54.93 0.1K
14:25 54.96 54.96 54.96 54.96 0.2K
14:26 54.98 55.00 54.98 55.00 2.3K
14:27 55.03 55.03 55.03 55.03 2.9K
14:34 55.07 55.07 55.07 55.07 1.4K
14:37 55.16 55.16 55.11 55.11 2.5K
14:40 54.99 54.99 54.99 54.99 0.5K
14:42 55.03 55.03 55.03 55.03 0.6K
14:44 55.01 55.01 55.01 55.01 1.1K
14:45 54.99 55.01 54.99 55.01 3.9K
14:46 55.03 55.03 55.01 55.01 0.3K
14:47 55.04 55.04 55.04 55.04 0.4K
14:48 55.01 55.01 55.01 55.01 0.7K
14:50 55.08 55.08 55.08 55.08 0.6K
14:52 55.08 55.08 55.08 55.08 1.2K
14:53 55.06 55.06 55.06 55.06 2.2K
14:58 55.03 55.03 55.03 55.03 1.6K
15:01 55.15 55.15 55.15 55.15 0.4K
15:02 55.12 55.12 55.12 55.12 4.2K
15:09 55.19 55.19 55.19 55.19 0.7K
15:10 55.15 55.15 55.15 55.15 0.8K
15:12 55.22 55.22 55.22 55.22 1.3K
15:15 55.21 55.21 55.21 55.21 1.2K
15:16 55.21 55.21 55.21 55.21 0.5K
15:17 55.22 55.22 55.22 55.22 0.3K
15:18 55.20 55.20 55.20 55.20 1.3K
15:19 55.22 55.22 55.22 55.22 0.1K
15:20 55.25 55.28 55.23 55.23 4.5K
15:22 55.23 55.23 55.23 55.23 1.1K
15:25 55.20 55.20 55.20 55.20 0.7K
15:28 55.26 55.26 55.23 55.23 2.8K
15:29 55.22 55.22 55.17 55.17 1.2K
15:30 55.17 55.19 55.17 55.19 0.8K
15:31 55.21 55.21 55.21 55.21 0.6K
15:32 55.37 55.37 55.37 55.37 0.8K
15:33 55.34 55.34 55.34 55.34 0.9K
15:35 55.35 55.35 55.29 55.29 2.9K
15:36 55.32 55.32 55.21 55.21 3.6K
15:37 55.19 55.19 55.00 55.03 12.8K
15:38 55.03 55.17 55.03 55.17 3.7K
15:39 55.28 55.28 55.28 55.28 3.0K
15:40 55.23 55.29 55.23 55.26 3.0K
15:42 55.34 55.34 55.33 55.33 2.2K
15:43 55.35 55.35 55.30 55.30 2.3K
15:44 55.28 55.28 55.28 55.28 1.6K
15:45 55.25 55.29 55.25 55.27 1.8K
15:46 55.28 55.30 55.28 55.30 0.6K
15:47 55.11 55.11 55.11 55.11 13.6K
15:48 55.16 55.18 55.14 55.14 5.1K
15:49 55.15 55.20 55.15 55.20 3.2K
15:50 55.20 55.24 55.20 55.22 6.0K
15:51 55.30 55.30 55.24 55.24 4.0K
15:52 55.26 55.36 55.26 55.36 5.4K
15:53 55.36 55.36 55.28 55.28 1.6K
15:54 55.29 55.34 55.29 55.34 6.8K
15:55 55.28 55.32 55.28 55.32 8.4K
15:56 55.30 55.30 55.27 55.27 8.1K
15:57 55.22 55.23 55.19 55.23 17.8K
15:58 55.22 55.22 55.16 55.17 15.5K
15:59 55.16 55.24 55.11 55.19 114.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available