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
09:37 53.13 53.13 53.13 53.13 22.6K
09:39 53.28 53.28 53.28 53.28 2.2K
09:45 53.33 53.33 53.33 53.33 3.2K
09:46 53.27 53.27 53.27 53.27 0.3K
09:47 53.53 53.53 53.53 53.53 0.8K
09:49 53.49 53.49 53.49 53.49 0.5K
09:54 53.53 53.53 53.53 53.53 2.5K
09:55 53.41 53.41 53.32 53.32 0.9K
09:58 53.57 53.57 53.32 53.32 2.2K
09:59 53.41 53.45 53.41 53.45 2.2K
10:00 53.46 53.46 53.21 53.27 2.1K
10:01 53.26 53.26 53.26 53.26 0.6K
10:02 53.17 53.17 53.17 53.17 0.4K
10:03 52.99 53.15 52.99 53.15 3.1K
10:04 53.12 53.12 53.12 53.12 0.5K
10:05 53.00 53.01 52.97 53.01 1.4K
10:06 52.96 52.96 52.96 52.96 0.4K
10:07 52.95 52.95 52.95 52.95 0.4K
10:08 52.95 52.95 52.95 52.95 0.3K
10:09 52.70 52.70 52.70 52.70 2.8K
10:10 52.82 52.82 52.82 52.82 1.2K
10:13 52.83 52.94 52.83 52.94 1.1K
10:14 52.78 52.78 52.65 52.65 2.2K
10:18 52.66 52.66 52.66 52.66 1.1K
10:19 52.65 52.65 52.65 52.65 0.5K
10:21 52.84 52.84 52.84 52.84 0.9K
10:22 52.72 52.72 52.72 52.72 1.2K
10:23 52.62 52.62 52.62 52.62 0.6K
10:25 52.60 52.60 52.60 52.60 0.4K
10:26 52.60 52.60 52.60 52.60 0.6K
10:29 52.79 52.79 52.79 52.79 1.0K
10:33 52.76 52.76 52.76 52.76 1.2K
10:35 52.76 52.76 52.76 52.76 1.3K
10:41 52.79 52.79 52.79 52.79 0.3K
10:42 52.80 52.80 52.80 52.80 0.6K
10:44 52.85 52.85 52.85 52.85 0.9K
10:46 52.89 52.89 52.89 52.89 0.8K
10:48 52.91 52.91 52.86 52.86 4.1K
10:49 52.91 52.91 52.91 52.91 0.6K
10:52 52.90 52.90 52.90 52.90 3.3K
10:58 52.90 52.95 52.90 52.95 1.0K
11:00 52.97 52.97 52.97 52.97 0.6K
11:03 52.98 52.98 52.98 52.98 0.5K
11:05 52.95 52.95 52.95 52.95 1.2K
11:08 52.92 52.92 52.92 52.92 1.5K
11:09 52.98 52.98 52.98 52.98 0.2K
11:10 52.88 52.88 52.88 52.88 2.2K
11:16 52.71 52.71 52.71 52.71 0.2K
11:17 52.68 52.68 52.68 52.68 0.3K
11:18 52.67 52.67 52.67 52.67 0.2K
11:20 52.64 52.64 52.64 52.64 1.1K
11:22 52.56 52.56 52.56 52.56 0.7K
11:26 52.66 52.66 52.63 52.63 3.6K
11:27 52.70 52.70 52.70 52.70 0.7K
11:30 52.66 52.66 52.66 52.66 0.6K
11:36 52.67 52.71 52.67 52.71 0.6K
11:37 52.68 52.68 52.68 52.68 1.4K
11:39 52.75 52.75 52.75 52.75 1.2K
11:40 52.77 52.77 52.77 52.77 0.2K
11:42 52.70 52.70 52.70 52.70 1.8K
11:44 52.64 52.64 52.64 52.64 0.8K
11:48 52.74 52.74 52.74 52.74 0.3K
11:51 52.79 52.83 52.79 52.83 1.5K
11:52 52.83 52.83 52.83 52.83 1.1K
11:54 52.85 52.85 52.85 52.85 0.9K
11:56 52.72 52.72 52.72 52.72 1.7K
11:57 52.69 52.69 52.69 52.69 0.2K
11:59 52.65 52.65 52.65 52.65 0.5K
12:00 52.61 52.61 52.61 52.61 0.5K
12:01 52.56 52.56 52.56 52.56 1.4K
12:07 52.60 52.60 52.60 52.60 0.3K
12:08 52.64 52.64 52.64 52.64 0.7K
12:10 52.65 52.65 52.65 52.65 0.5K
12:11 52.69 52.69 52.69 52.69 0.4K
12:13 52.77 52.77 52.77 52.77 0.7K
12:14 52.77 52.77 52.73 52.75 3.0K
12:17 52.85 52.85 52.85 52.85 0.5K
12:20 52.91 52.91 52.91 52.91 0.3K
12:23 52.91 52.91 52.91 52.91 1.0K
12:28 52.88 52.88 52.88 52.88 2.2K
12:29 52.87 52.87 52.87 52.87 0.3K
12:32 52.97 52.97 52.97 52.97 1.0K
12:34 52.94 52.94 52.94 52.94 0.1K
12:35 52.94 52.94 52.94 52.94 0.6K
12:39 52.96 52.96 52.96 52.96 1.5K
12:45 53.04 53.04 52.98 52.98 0.3K
12:46 52.97 52.97 52.95 52.95 1.1K
12:48 52.95 52.95 52.95 52.95 1.0K
12:56 52.89 52.89 52.89 52.89 1.8K
13:01 53.00 53.06 53.00 53.06 0.9K
13:03 53.13 53.13 53.13 53.13 0.7K
13:06 53.18 53.18 53.18 53.18 0.4K
13:08 53.25 53.25 53.16 53.16 0.4K
13:10 53.21 53.21 53.21 53.21 0.6K
13:15 53.23 53.23 53.23 53.23 0.2K
13:16 53.18 53.18 53.18 53.18 0.8K
13:18 53.18 53.18 53.13 53.13 1.0K
13:20 53.17 53.17 53.13 53.13 2.1K
13:21 53.13 53.13 53.13 53.13 0.5K
13:22 53.17 53.17 53.17 53.17 0.1K
13:24 53.17 53.17 53.17 53.17 0.3K
13:25 53.17 53.17 53.17 53.17 0.4K
13:29 53.18 53.18 53.18 53.18 0.3K
13:30 53.14 53.14 53.14 53.14 1.3K
13:31 53.16 53.16 53.16 53.16 0.6K
13:32 53.17 53.17 53.17 53.17 0.5K
13:35 53.21 53.21 53.21 53.21 1.2K
13:39 53.22 53.22 53.22 53.22 0.1K
13:40 53.22 53.22 53.22 53.22 0.5K
13:44 53.15 53.15 53.15 53.15 1.6K
13:47 53.19 53.19 53.19 53.19 0.3K
13:49 53.22 53.22 53.22 53.22 1.8K
13:56 53.22 53.22 53.22 53.22 1.0K
14:00 53.23 53.23 53.23 53.23 2.1K
14:02 53.15 53.15 53.15 53.15 0.3K
14:03 53.13 53.13 53.13 53.13 1.4K
14:04 53.08 53.08 53.08 53.08 1.0K
14:05 53.03 53.03 53.03 53.03 1.1K
14:08 53.04 53.04 53.04 53.04 0.5K
14:13 53.03 53.03 53.03 53.03 2.5K
14:17 53.03 53.03 53.03 53.03 0.5K
14:19 53.00 53.00 53.00 53.00 0.1K
14:20 53.07 53.07 53.07 53.07 2.8K
14:28 53.15 53.15 53.15 53.15 0.2K
14:30 53.10 53.10 53.10 53.10 1.9K
14:32 53.08 53.08 53.08 53.08 0.8K
14:37 53.09 53.11 53.09 53.11 1.0K
14:38 53.09 53.09 53.09 53.09 0.7K
14:39 53.20 53.20 53.20 53.20 2.7K
14:40 53.21 53.21 53.21 53.21 1.3K
14:45 53.14 53.19 53.14 53.19 1.9K
14:51 53.19 53.19 53.19 53.19 0.4K
14:52 53.17 53.17 53.17 53.17 0.2K
14:53 53.21 53.21 53.21 53.21 1.9K
14:57 53.17 53.17 53.17 53.17 1.8K
14:58 53.14 53.15 53.14 53.15 2.0K
15:01 53.26 53.26 53.26 53.26 0.2K
15:02 53.23 53.23 53.23 53.23 2.2K
15:07 53.12 53.12 53.12 53.12 0.5K
15:08 53.11 53.11 53.11 53.11 0.8K
15:10 53.14 53.14 53.14 53.14 1.0K
15:11 53.10 53.10 53.10 53.10 0.9K
15:12 53.03 53.16 53.03 53.16 5.8K
15:16 53.21 53.25 53.21 53.25 1.6K
15:17 53.26 53.26 53.26 53.26 0.7K
15:19 53.22 53.22 53.22 53.22 2.5K
15:25 53.06 53.06 53.06 53.06 0.8K
15:27 53.08 53.08 53.08 53.08 0.4K
15:28 53.09 53.09 53.09 53.09 1.4K
15:30 53.11 53.11 53.10 53.10 1.1K
15:31 53.13 53.14 53.07 53.07 2.8K
15:32 53.05 53.07 53.05 53.07 0.8K
15:33 53.05 53.05 53.05 53.05 0.6K
15:34 53.09 53.09 53.09 53.09 1.2K
15:36 53.07 53.07 53.07 53.07 0.6K
15:38 53.10 53.19 53.10 53.19 3.6K
15:40 53.21 53.21 53.21 53.21 0.6K
15:42 53.20 53.20 53.17 53.17 0.9K
15:43 53.16 53.16 53.16 53.16 0.8K
15:44 53.15 53.16 53.15 53.16 0.5K
15:45 53.16 53.16 53.09 53.09 2.6K
15:46 53.14 53.14 53.12 53.12 1.2K
15:47 53.15 53.15 53.15 53.15 0.9K
15:48 53.12 53.12 53.12 53.12 0.3K
15:49 53.12 53.14 53.11 53.11 1.2K
15:50 53.17 53.17 53.12 53.12 2.3K
15:51 53.12 53.12 53.12 53.12 0.8K
15:53 53.10 53.11 53.08 53.09 2.9K
15:54 53.09 53.09 53.09 53.09 0.6K
15:55 53.06 53.10 53.06 53.09 4.5K
15:56 53.10 53.10 53.05 53.05 6.0K
15:57 53.06 53.07 53.01 53.01 9.3K
15:58 53.03 53.08 53.03 53.08 7.2K
15:59 53.06 53.12 53.04 53.12 70.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available