CONMED

CNMD
🏛️ usa →
46.61
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.24 53.24 53.24 53.24 1.9K
09:37 53.57 53.57 53.57 53.57 0.6K
09:40 53.75 53.75 53.56 53.56 1.3K
09:45 53.29 53.29 53.10 53.10 0.9K
09:47 53.37 53.37 53.13 53.13 0.5K
09:49 53.37 53.37 53.37 53.37 0.4K
09:51 53.50 53.50 53.50 53.50 0.2K
09:52 53.50 53.50 53.50 53.50 0.1K
09:53 53.10 53.10 53.10 53.10 1.0K
09:54 53.06 53.06 52.95 52.95 3.6K
10:00 53.09 53.24 53.09 53.12 2.4K
10:08 52.95 52.95 52.95 52.95 1.1K
10:13 53.17 53.17 53.05 53.05 2.6K
10:20 52.90 52.90 52.90 52.90 1.6K
10:26 53.08 53.08 53.02 53.03 1.0K
10:27 53.03 53.03 53.03 53.03 0.6K
10:28 52.99 53.04 52.96 52.96 2.4K
10:29 52.97 52.97 52.97 52.97 0.5K
10:31 53.08 53.08 53.08 53.08 1.0K
10:33 53.15 53.15 53.14 53.14 3.0K
10:34 53.13 53.13 53.13 53.13 0.6K
10:37 53.02 53.02 53.02 53.02 1.1K
10:38 53.02 53.02 53.02 53.02 1.1K
10:41 52.91 52.91 52.91 52.91 1.6K
10:43 52.88 52.88 52.88 52.88 0.7K
10:44 52.90 52.90 52.90 52.90 0.4K
10:45 52.76 52.76 52.76 52.76 0.8K
10:47 52.80 52.80 52.80 52.80 0.6K
10:48 52.81 52.81 52.81 52.81 1.4K
10:52 52.91 52.91 52.91 52.91 0.2K
10:53 52.95 52.97 52.95 52.97 2.2K
10:56 52.96 52.96 52.96 52.96 0.4K
10:59 53.06 53.09 53.06 53.09 0.9K
11:00 53.10 53.10 53.10 53.10 1.3K
11:01 53.02 53.02 53.02 53.02 0.2K
11:02 53.02 53.02 53.02 53.02 0.2K
11:03 53.02 53.02 53.02 53.02 0.6K
11:05 52.96 52.96 52.96 52.96 0.5K
11:07 53.00 53.00 53.00 53.00 0.2K
11:08 53.00 53.00 53.00 53.00 1.4K
11:11 52.85 52.85 52.85 52.85 1.1K
11:14 52.86 52.86 52.86 52.86 0.4K
11:15 52.85 52.85 52.85 52.85 0.2K
11:17 52.89 52.89 52.89 52.89 0.9K
11:18 52.84 52.84 52.84 52.84 0.9K
11:19 52.84 52.84 52.84 52.84 0.7K
11:23 52.88 52.88 52.88 52.88 0.3K
11:25 52.85 52.85 52.85 52.85 0.6K
11:28 52.84 52.84 52.84 52.84 1.2K
11:34 52.67 52.67 52.61 52.61 0.8K
11:35 52.65 52.65 52.65 52.65 0.9K
11:37 52.62 52.62 52.62 52.62 2.7K
11:39 52.56 52.56 52.56 52.56 0.4K
11:41 52.54 52.54 52.54 52.54 1.2K
11:45 52.53 52.54 52.53 52.54 1.2K
11:46 52.45 52.45 52.45 52.45 1.5K
11:48 52.37 52.37 52.37 52.37 0.5K
11:49 52.38 52.38 52.38 52.38 1.7K
12:00 52.26 52.26 52.26 52.26 0.3K
12:03 52.22 52.22 52.13 52.16 2.3K
12:06 52.10 52.10 52.10 52.10 0.4K
12:07 52.12 52.12 52.11 52.11 2.0K
12:08 52.07 52.07 52.07 52.07 1.9K
12:16 52.02 52.02 52.02 52.02 1.0K
12:18 52.07 52.07 52.07 52.07 2.0K
12:21 52.15 52.15 52.15 52.15 0.4K
12:23 52.23 52.27 52.23 52.27 2.0K
12:25 52.22 52.22 52.22 52.22 1.3K
12:29 52.26 52.26 52.26 52.26 0.2K
12:30 52.23 52.23 52.23 52.23 0.6K
12:32 52.20 52.20 52.20 52.20 0.5K
12:35 52.24 52.26 52.24 52.26 1.1K
12:38 52.26 52.26 52.26 52.26 0.5K
12:39 52.26 52.26 52.26 52.26 1.0K
12:40 52.24 52.24 52.24 52.24 0.4K
12:42 52.26 52.26 52.26 52.26 1.4K
12:43 52.23 52.23 52.23 52.23 1.1K
12:48 52.29 52.29 52.24 52.28 2.5K
12:58 52.31 52.31 52.31 52.31 0.9K
13:00 52.28 52.28 52.23 52.23 1.8K
13:03 52.27 52.27 52.27 52.27 0.1K
13:04 52.22 52.22 52.22 52.22 1.1K
13:07 52.21 52.21 52.21 52.21 0.3K
13:09 52.22 52.22 52.22 52.22 2.3K
13:17 52.35 52.35 52.35 52.35 0.8K
13:21 52.35 52.35 52.35 52.35 1.5K
13:22 52.31 52.33 52.31 52.33 1.0K
13:24 52.33 52.33 52.33 52.33 0.2K
13:25 52.33 52.33 52.33 52.33 1.6K
13:27 52.25 52.32 52.25 52.32 2.0K
13:39 52.32 52.32 52.25 52.25 1.5K
13:40 52.22 52.25 52.22 52.25 0.6K
13:44 52.23 52.25 52.23 52.25 0.9K
13:46 52.25 52.25 52.25 52.25 0.8K
13:47 52.17 52.17 52.17 52.17 1.0K
13:50 52.16 52.16 52.16 52.16 0.6K
13:51 52.22 52.24 52.22 52.24 1.1K
13:52 52.24 52.24 52.24 52.24 0.6K
13:53 52.13 52.13 52.13 52.13 0.8K
13:56 52.13 52.13 52.13 52.13 1.5K
13:59 52.16 52.16 52.16 52.16 0.2K
14:00 52.13 52.13 52.13 52.13 0.2K
14:01 52.19 52.19 52.19 52.19 1.3K
14:02 52.24 52.24 52.24 52.24 0.4K
14:03 52.23 52.23 52.23 52.23 0.4K
14:05 52.31 52.35 52.31 52.35 0.5K
14:07 52.26 52.27 52.26 52.27 1.7K
14:10 52.14 52.14 52.14 52.14 1.5K
14:15 52.20 52.20 52.20 52.20 0.7K
14:16 52.22 52.22 52.22 52.22 1.2K
14:19 52.28 52.28 52.28 52.28 0.8K
14:23 52.34 52.34 52.34 52.34 1.2K
14:26 52.42 52.42 52.42 52.42 0.3K
14:29 52.52 52.52 52.52 52.52 0.4K
14:30 52.44 52.49 52.44 52.49 0.6K
14:31 52.49 52.49 52.49 52.49 1.1K
14:35 52.58 52.58 52.58 52.58 0.4K
14:36 52.58 52.58 52.58 52.58 0.8K
14:37 52.59 52.59 52.59 52.59 0.5K
14:39 52.58 52.58 52.58 52.58 2.7K
14:43 52.55 52.55 52.55 52.55 1.9K
14:54 52.61 52.61 52.61 52.61 0.6K
14:56 52.56 52.56 52.52 52.52 1.6K
14:57 52.53 52.53 52.53 52.53 0.3K
14:58 52.54 52.54 52.50 52.50 1.4K
14:59 52.49 52.55 52.49 52.55 2.2K
15:04 52.58 52.58 52.58 52.58 0.3K
15:05 52.55 52.55 52.55 52.55 0.5K
15:06 52.62 52.62 52.62 52.62 0.8K
15:07 52.60 52.60 52.55 52.55 2.9K
15:11 52.55 52.55 52.52 52.52 1.2K
15:13 52.59 52.59 52.59 52.59 0.7K
15:15 52.58 52.58 52.58 52.58 0.9K
15:17 52.63 52.63 52.63 52.63 1.1K
15:21 52.59 52.59 52.59 52.59 0.1K
15:22 52.55 52.55 52.55 52.55 1.0K
15:23 52.53 52.53 52.53 52.53 1.9K
15:25 52.49 52.49 52.49 52.49 1.6K
15:26 52.44 52.44 52.43 52.43 1.7K
15:30 52.45 52.45 52.45 52.45 0.2K
15:31 52.45 52.45 52.45 52.45 0.9K
15:32 52.45 52.45 52.45 52.45 1.1K
15:33 52.45 52.45 52.35 52.35 3.4K
15:34 52.38 52.38 52.36 52.36 1.6K
15:35 52.35 52.35 52.35 52.35 0.2K
15:36 52.38 52.38 52.38 52.38 1.2K
15:37 52.35 52.37 52.35 52.37 1.5K
15:38 52.35 52.35 52.35 52.35 0.5K
15:39 52.37 52.43 52.37 52.43 5.5K
15:40 52.44 52.44 52.44 52.44 0.8K
15:41 52.44 52.44 52.44 52.44 0.4K
15:42 52.44 52.49 52.44 52.49 1.8K
15:43 52.48 52.51 52.48 52.51 2.4K
15:44 52.52 52.61 52.52 52.61 2.2K
15:45 52.60 52.60 52.54 52.57 5.0K
15:46 52.56 52.56 52.56 52.56 0.5K
15:47 52.58 52.61 52.55 52.61 1.5K
15:48 52.61 52.65 52.61 52.65 1.3K
15:50 52.70 52.76 52.70 52.74 5.2K
15:51 52.71 52.71 52.71 52.71 1.4K
15:52 52.72 52.72 52.72 52.72 2.4K
15:53 52.65 52.67 52.64 52.67 3.9K
15:54 52.61 52.61 52.60 52.60 1.1K
15:55 52.61 52.71 52.61 52.71 5.9K
15:56 52.66 52.69 52.66 52.69 6.4K
15:57 52.67 52.74 52.67 52.74 5.9K
15:58 52.76 52.80 52.73 52.73 28.5K
15:59 52.77 52.90 52.73 52.87 73.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available