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 53.23 53.23 53.23 53.23 2.4K
09:38 53.84 53.87 53.84 53.87 0.2K
09:39 53.87 53.87 53.87 53.87 0.2K
09:43 53.17 53.86 53.17 53.86 0.2K
09:44 53.85 53.85 53.85 53.85 0.7K
09:52 53.47 53.47 53.47 53.47 0.4K
09:54 53.51 53.51 53.21 53.21 0.4K
09:55 53.47 53.47 53.47 53.47 0.7K
09:57 53.45 53.45 53.45 53.45 0.2K
09:58 53.56 53.56 53.56 53.56 1.1K
10:02 53.89 53.89 53.89 53.89 5.7K
10:06 53.99 53.99 53.98 53.98 1.2K
10:08 53.77 53.99 53.77 53.91 5.2K
10:09 53.80 53.80 53.80 53.80 0.2K
10:10 54.04 54.04 53.91 53.91 1.7K
10:14 53.91 53.91 53.76 53.76 0.9K
10:15 53.87 53.87 53.87 53.87 0.5K
10:17 53.76 53.76 53.76 53.76 0.9K
10:19 53.72 53.72 53.72 53.72 0.4K
10:20 53.78 53.78 53.78 53.78 0.7K
10:23 53.66 53.66 53.66 53.66 0.4K
10:26 53.82 53.82 53.82 53.82 1.4K
10:30 53.82 53.82 53.82 53.82 0.5K
10:31 53.88 53.88 53.88 53.88 1.4K
10:35 53.99 53.99 53.99 53.99 0.6K
10:37 54.21 54.21 54.20 54.20 6.8K
10:40 54.05 54.05 54.05 54.05 1.0K
10:45 54.25 54.25 54.12 54.12 0.4K
10:47 54.28 54.28 54.12 54.12 11.3K
10:49 54.13 54.13 54.13 54.13 0.7K
10:52 54.08 54.26 54.08 54.26 0.7K
10:53 54.08 54.28 54.08 54.28 2.7K
10:55 54.42 54.42 54.42 54.42 0.5K
10:56 54.20 54.20 54.20 54.20 0.8K
10:57 54.27 54.36 54.27 54.36 2.6K
10:58 54.36 54.36 54.36 54.36 0.3K
11:00 54.28 54.28 54.28 54.28 0.4K
11:01 54.28 54.28 54.28 54.28 0.5K
11:02 54.36 54.36 54.36 54.36 1.3K
11:09 54.22 54.22 54.22 54.22 2.3K
11:15 54.21 54.21 54.21 54.21 0.3K
11:16 54.21 54.21 54.21 54.21 1.1K
11:18 54.45 54.55 54.45 54.55 11.3K
11:21 54.49 54.49 54.49 54.49 0.5K
11:25 54.62 54.62 54.62 54.62 0.4K
11:30 54.49 54.49 54.49 54.49 0.5K
11:31 54.58 54.58 54.58 54.58 0.5K
11:32 54.50 54.50 54.50 54.50 1.4K
11:33 54.51 54.51 54.51 54.51 0.4K
11:34 54.52 54.52 54.52 54.52 0.2K
11:35 54.50 54.50 54.50 54.50 1.5K
11:36 54.45 54.45 54.44 54.44 2.6K
11:39 54.21 54.21 54.21 54.21 0.9K
11:40 54.16 54.16 54.16 54.16 0.8K
11:44 54.17 54.17 54.17 54.17 0.7K
11:50 54.04 54.04 54.04 54.04 0.8K
11:52 54.04 54.04 53.93 53.93 0.5K
11:55 53.93 53.93 53.93 53.93 1.5K
11:58 53.94 53.94 53.94 53.94 0.4K
11:59 53.94 53.94 53.94 53.94 0.7K
12:01 53.94 53.94 53.88 53.88 0.9K
12:04 53.77 53.81 53.75 53.75 2.4K
12:05 53.84 53.84 53.84 53.84 1.9K
12:11 53.96 53.96 53.96 53.96 0.9K
12:14 53.95 53.95 53.95 53.95 0.6K
12:16 53.86 53.86 53.86 53.86 1.2K
12:17 53.83 53.85 53.83 53.85 0.7K
12:20 53.86 53.86 53.86 53.86 0.3K
12:21 53.86 53.86 53.86 53.86 0.8K
12:25 53.94 53.94 53.94 53.94 0.2K
12:26 53.94 53.94 53.94 53.94 0.8K
12:33 53.88 53.88 53.88 53.88 0.5K
12:35 53.83 53.83 53.83 53.83 1.0K
12:36 53.82 53.82 53.82 53.82 0.2K
12:37 53.82 53.82 53.78 53.78 2.0K
12:38 53.82 53.82 53.82 53.82 0.8K
12:39 53.80 53.80 53.80 53.80 1.0K
12:44 53.78 53.81 53.78 53.81 0.3K
12:46 53.78 53.78 53.78 53.78 0.6K
12:47 53.76 53.76 53.76 53.76 0.6K
12:48 53.77 53.77 53.77 53.77 1.9K
12:57 53.74 53.74 53.74 53.74 0.8K
12:59 53.75 53.75 53.75 53.75 2.6K
13:00 53.75 53.76 53.70 53.76 4.2K
13:01 53.61 53.61 53.61 53.61 0.4K
13:02 53.62 53.62 53.62 53.62 1.6K
13:03 53.62 53.71 53.62 53.71 2.2K
13:09 53.72 53.72 53.72 53.72 0.8K
13:12 53.72 53.72 53.72 53.72 0.9K
13:13 53.73 53.73 53.73 53.73 0.7K
13:15 53.78 53.78 53.78 53.78 0.6K
13:16 53.77 53.77 53.77 53.77 0.5K
13:19 53.78 53.78 53.78 53.78 0.4K
13:21 53.77 53.77 53.77 53.77 1.1K
13:22 53.82 53.82 53.68 53.68 2.6K
13:24 53.61 53.61 53.61 53.61 0.2K
13:25 53.77 53.77 53.77 53.77 2.0K
13:31 53.71 53.71 53.71 53.71 0.5K
13:33 53.77 53.77 53.77 53.77 0.3K
13:34 53.77 53.77 53.77 53.77 0.5K
13:35 53.66 53.66 53.66 53.66 0.6K
13:36 53.62 53.64 53.62 53.64 2.9K
13:49 53.68 53.68 53.68 53.68 1.2K
13:55 53.59 53.59 53.59 53.59 1.2K
13:58 53.57 53.57 53.57 53.57 0.3K
13:59 53.57 53.57 53.57 53.57 1.3K
14:05 53.40 53.40 53.40 53.40 0.3K
14:06 53.47 53.47 53.47 53.47 0.8K
14:07 53.55 53.55 53.55 53.55 1.8K
14:18 53.45 53.45 53.45 53.45 0.7K
14:20 53.48 53.48 53.48 53.48 0.3K
14:21 53.48 53.48 53.48 53.48 0.2K
14:22 53.48 53.54 53.48 53.54 0.8K
14:23 53.53 53.53 53.53 53.53 1.1K
14:27 53.43 53.43 53.43 53.43 2.8K
14:32 53.41 53.41 53.41 53.41 0.4K
14:33 53.42 53.42 53.42 53.42 0.5K
14:34 53.40 53.40 53.40 53.40 1.2K
14:35 53.34 53.34 53.34 53.34 0.4K
14:38 53.36 53.36 53.36 53.36 0.2K
14:39 53.45 53.45 53.45 53.45 1.5K
14:40 53.46 53.46 53.46 53.46 0.8K
14:43 53.39 53.39 53.39 53.39 1.1K
14:45 53.43 53.43 53.43 53.43 1.2K
14:46 53.54 53.54 53.54 53.54 1.4K
14:52 53.58 53.58 53.50 53.50 2.8K
14:55 53.46 53.46 53.46 53.46 0.8K
15:00 53.38 53.38 53.37 53.37 1.5K
15:02 53.38 53.38 53.38 53.38 0.7K
15:05 53.32 53.32 53.32 53.32 0.5K
15:06 53.29 53.29 53.29 53.29 2.6K
15:10 53.31 53.31 53.31 53.31 3.0K
15:13 53.20 53.20 53.19 53.19 2.6K
15:18 53.16 53.16 53.16 53.16 0.4K
15:21 53.16 53.16 53.16 53.16 0.2K
15:22 53.15 53.15 53.15 53.15 0.6K
15:23 53.16 53.20 53.16 53.20 2.7K
15:25 53.25 53.25 53.20 53.20 2.2K
15:27 53.15 53.15 53.15 53.15 1.6K
15:30 53.10 53.10 53.10 53.10 2.6K
15:33 53.16 53.16 53.09 53.09 1.7K
15:35 53.08 53.08 53.08 53.08 1.2K
15:36 53.00 53.07 53.00 53.02 2.9K
15:37 53.06 53.06 53.06 53.06 1.8K
15:39 53.06 53.06 53.06 53.06 0.9K
15:41 53.07 53.07 53.07 53.07 1.2K
15:42 53.07 53.07 53.07 53.07 2.0K
15:45 53.05 53.06 53.05 53.06 1.0K
15:46 53.06 53.06 53.06 53.06 0.7K
15:47 53.05 53.07 53.05 53.07 3.0K
15:48 53.02 53.02 53.02 53.02 12.8K
15:50 53.00 53.00 52.93 53.00 4.4K
15:51 53.05 53.17 53.05 53.17 4.9K
15:52 53.17 53.17 53.17 53.17 0.8K
15:53 53.17 53.17 53.12 53.17 0.7K
15:54 53.22 53.30 53.22 53.30 8.4K
15:55 53.33 53.35 53.33 53.35 5.7K
15:56 53.34 53.39 53.31 53.39 4.6K
15:57 53.40 53.42 53.33 53.33 3.6K
15:58 53.33 53.37 53.31 53.35 7.7K
15:59 53.33 53.39 53.32 53.39 144.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available