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
09:39 53.62 53.62 53.18 53.18 3.6K
09:40 53.55 53.55 53.55 53.55 1.6K
09:41 53.93 53.93 53.93 53.93 3.1K
09:43 53.64 53.64 53.64 53.64 0.1K
09:46 53.64 53.64 53.64 53.64 0.2K
09:48 53.61 53.61 53.61 53.61 0.5K
09:49 53.46 53.46 53.46 53.46 0.9K
09:51 53.46 53.46 53.46 53.46 0.9K
09:52 53.67 53.67 53.67 53.67 1.1K
09:53 53.82 53.82 53.82 53.82 2.4K
09:57 53.69 53.85 53.69 53.69 2.5K
09:58 53.93 53.93 53.93 53.93 1.6K
09:59 54.06 54.06 54.06 54.06 0.5K
10:01 53.72 53.72 53.72 53.72 1.9K
10:05 53.78 53.78 53.78 53.78 0.6K
10:10 53.78 53.78 53.78 53.78 0.9K
10:14 53.78 53.78 53.78 53.78 0.6K
10:15 53.76 53.76 53.76 53.76 0.2K
10:18 53.75 53.75 53.75 53.75 0.1K
10:19 53.75 53.75 53.72 53.72 2.1K
10:20 53.86 53.86 53.86 53.86 1.3K
10:21 53.77 53.79 53.77 53.79 1.3K
10:25 53.79 53.79 53.79 53.79 0.2K
10:28 53.79 53.79 53.79 53.79 0.7K
10:32 53.70 53.71 53.70 53.71 2.5K
10:33 53.68 53.68 53.52 53.55 3.9K
10:37 53.52 53.52 53.52 53.52 1.6K
10:39 53.40 53.40 53.40 53.40 0.5K
10:40 53.55 53.55 53.52 53.52 1.5K
10:41 53.65 53.65 53.65 53.65 0.8K
10:43 53.65 53.65 53.65 53.65 2.2K
10:57 53.60 53.66 53.60 53.66 0.7K
11:01 53.61 53.61 53.61 53.61 0.6K
11:04 53.64 53.64 53.64 53.64 1.5K
11:08 53.54 53.54 53.48 53.52 3.4K
11:09 53.56 53.56 53.48 53.48 1.5K
11:14 53.72 53.72 53.72 53.72 0.4K
11:17 53.71 53.71 53.71 53.71 0.3K
11:20 53.64 53.64 53.60 53.60 1.2K
11:23 53.56 53.56 53.51 53.51 1.4K
11:29 53.61 53.61 53.61 53.61 0.7K
11:32 53.65 53.65 53.65 53.65 0.3K
11:33 53.60 53.60 53.60 53.60 0.4K
11:36 53.68 53.68 53.68 53.68 0.7K
11:38 53.76 53.76 53.76 53.76 0.5K
11:42 53.72 53.72 53.72 53.72 0.1K
11:43 53.81 53.81 53.81 53.81 0.8K
11:46 53.86 53.86 53.86 53.86 0.6K
11:50 53.77 53.77 53.77 53.77 0.1K
11:51 53.72 53.72 53.72 53.72 2.0K
11:55 53.79 53.79 53.79 53.79 0.6K
11:58 53.78 53.78 53.78 53.78 1.0K
12:02 53.76 53.76 53.76 53.76 1.2K
12:05 53.78 53.78 53.78 53.78 0.9K
12:07 53.78 53.78 53.78 53.78 0.8K
12:08 53.81 53.81 53.81 53.81 0.5K
12:12 53.82 53.86 53.81 53.86 1.0K
12:14 53.87 53.87 53.87 53.87 0.4K
12:15 53.91 53.92 53.91 53.92 0.4K
12:16 53.86 53.86 53.86 53.86 0.7K
12:17 53.86 53.86 53.86 53.86 1.6K
12:21 53.79 53.79 53.79 53.79 0.2K
12:23 53.82 53.82 53.82 53.82 0.9K
12:24 53.78 53.78 53.73 53.73 1.2K
12:28 53.73 53.73 53.73 53.73 1.3K
12:32 53.81 53.81 53.81 53.81 1.5K
12:33 53.81 53.81 53.81 53.81 1.6K
12:34 53.81 53.81 53.81 53.81 0.3K
12:35 53.82 53.82 53.82 53.82 0.3K
12:37 53.82 53.82 53.82 53.82 0.4K
12:38 53.79 53.79 53.79 53.79 0.7K
12:42 53.80 53.80 53.80 53.80 0.4K
12:44 53.81 53.81 53.81 53.81 0.7K
12:48 53.79 53.79 53.79 53.79 0.6K
12:50 53.80 53.80 53.76 53.76 0.5K
12:52 53.80 53.80 53.80 53.80 0.9K
12:54 53.83 53.83 53.83 53.83 0.2K
12:55 53.73 53.73 53.73 53.73 1.1K
12:56 53.72 53.72 53.72 53.72 0.5K
13:00 53.65 53.65 53.65 53.65 0.7K
13:02 53.67 53.67 53.67 53.67 0.6K
13:04 53.73 53.73 53.73 53.73 0.3K
13:05 53.74 53.74 53.74 53.74 0.7K
13:06 53.74 53.74 53.74 53.74 0.2K
13:09 53.85 53.85 53.85 53.85 0.5K
13:11 53.75 53.75 53.75 53.75 0.4K
13:14 53.84 53.84 53.78 53.78 0.6K
13:18 53.68 53.68 53.68 53.68 0.8K
13:19 53.63 53.63 53.63 53.63 0.7K
13:20 53.62 53.62 53.62 53.62 0.3K
13:24 53.63 53.63 53.63 53.63 0.1K
13:25 53.59 53.59 53.59 53.59 0.6K
13:28 53.53 53.56 53.53 53.56 1.8K
13:30 53.58 53.58 53.58 53.58 0.9K
13:34 53.59 53.59 53.59 53.59 0.2K
13:35 53.67 53.67 53.67 53.67 1.0K
13:39 53.67 53.67 53.67 53.67 0.4K
13:41 53.70 53.70 53.70 53.70 0.4K
13:42 53.72 53.72 53.72 53.72 0.5K
13:43 53.74 53.74 53.74 53.74 0.3K
13:45 53.78 53.78 53.74 53.74 0.5K
13:47 53.75 53.75 53.75 53.75 0.7K
13:50 53.74 53.74 53.74 53.74 2.1K
13:57 53.77 53.77 53.77 53.77 0.6K
13:58 53.79 53.79 53.79 53.79 1.3K
13:59 53.76 53.76 53.73 53.73 1.0K
14:00 53.72 53.74 53.72 53.74 0.5K
14:01 53.69 53.69 53.69 53.69 0.6K
14:06 53.61 53.61 53.61 53.61 0.5K
14:07 53.55 53.55 53.53 53.53 5.1K
14:08 53.54 53.54 53.54 53.54 0.3K
14:09 53.53 53.53 53.53 53.53 0.4K
14:10 53.54 53.54 53.54 53.54 1.1K
14:11 53.50 53.50 53.50 53.50 2.3K
14:17 53.51 53.51 53.51 53.51 0.5K
14:18 53.41 53.41 53.41 53.41 0.8K
14:19 53.39 53.39 53.39 53.39 1.1K
14:25 53.43 53.43 53.43 53.43 0.3K
14:29 53.48 53.48 53.47 53.47 0.5K
14:31 53.47 53.47 53.47 53.47 0.2K
14:32 53.52 53.52 53.52 53.52 0.8K
14:33 53.57 53.57 53.57 53.57 1.9K
14:34 53.57 53.57 53.57 53.57 0.8K
14:36 53.58 53.58 53.58 53.58 1.2K
14:40 53.59 53.59 53.59 53.59 3.8K
14:53 53.58 53.58 53.57 53.57 1.6K
14:54 53.57 53.57 53.57 53.57 0.4K
14:55 53.49 53.49 53.49 53.49 0.5K
14:57 53.54 53.54 53.54 53.54 0.5K
15:00 53.49 53.49 53.49 53.49 1.5K
15:05 53.41 53.41 53.41 53.41 1.2K
15:07 53.45 53.45 53.45 53.45 1.2K
15:09 53.51 53.51 53.51 53.51 0.4K
15:12 53.53 53.53 53.53 53.53 0.4K
15:14 53.56 53.56 53.56 53.56 1.5K
15:20 53.61 53.62 53.61 53.62 1.0K
15:23 53.61 53.61 53.59 53.61 1.1K
15:26 53.55 53.55 53.55 53.55 2.2K
15:28 53.59 53.59 53.56 53.56 2.4K
15:32 53.57 53.57 53.57 53.57 0.2K
15:33 53.57 53.57 53.56 53.56 0.7K
15:34 53.62 53.62 53.62 53.62 0.8K
15:35 53.62 53.62 53.62 53.62 0.5K
15:36 53.64 53.64 53.64 53.64 0.7K
15:38 53.63 53.63 53.63 53.63 0.7K
15:39 53.61 53.61 53.61 53.61 1.3K
15:40 53.59 53.62 53.59 53.62 2.3K
15:42 53.61 53.61 53.57 53.57 2.0K
15:44 53.53 53.55 53.53 53.55 1.4K
15:45 53.57 53.57 53.53 53.53 3.1K
15:47 53.55 53.55 53.55 53.55 1.1K
15:48 53.54 53.54 53.54 53.54 1.2K
15:49 53.54 53.56 53.54 53.56 2.0K
15:50 53.58 53.58 53.58 53.58 1.1K
15:51 53.66 53.73 53.66 53.73 1.5K
15:52 53.74 53.74 53.74 53.74 1.9K
15:53 53.73 53.73 53.73 53.73 1.6K
15:54 53.70 53.73 53.70 53.73 1.1K
15:55 53.73 53.78 53.73 53.78 3.5K
15:56 53.78 53.78 53.73 53.74 3.5K
15:57 53.73 53.73 53.69 53.72 2.9K
15:58 53.71 53.72 53.67 53.70 2.9K
15:59 53.70 53.76 53.70 53.73 76.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available