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 52.69 52.69 52.69 52.69 1.8K
09:33 52.99 52.99 52.99 52.99 0.6K
09:35 52.38 52.38 52.38 52.38 1.0K
09:36 52.21 52.21 52.21 52.21 1.4K
09:39 52.24 52.24 52.24 52.24 1.7K
09:40 52.44 52.44 52.44 52.44 3.6K
09:42 52.38 52.61 52.38 52.61 1.8K
09:43 52.63 52.63 52.63 52.63 0.1K
09:44 52.62 52.66 52.62 52.66 2.0K
09:45 52.48 52.48 52.48 52.48 0.6K
09:48 52.53 52.53 52.53 52.52 0.3K
09:51 52.62 52.62 52.62 52.62 1.2K
09:56 52.93 52.93 52.93 52.93 1.2K
10:01 53.13 53.13 53.13 53.13 0.2K
10:02 53.39 53.39 53.39 53.39 1.1K
10:05 53.39 53.39 53.39 53.39 0.9K
10:07 53.39 53.39 53.39 53.39 1.8K
10:08 53.20 53.20 53.20 53.20 1.9K
10:12 53.29 53.29 53.29 53.29 1.4K
10:22 53.24 53.24 53.24 53.24 0.3K
10:23 53.26 53.26 53.26 53.26 0.9K
10:25 53.41 53.41 53.37 53.37 1.5K
10:26 53.32 53.32 53.32 53.32 3.0K
10:31 53.56 53.64 53.56 53.64 0.7K
10:33 53.56 53.56 53.56 53.56 0.2K
10:36 53.55 53.55 53.55 53.55 0.3K
10:39 53.66 53.66 53.66 53.66 0.4K
10:40 53.67 53.67 53.67 53.67 0.1K
10:41 53.67 53.73 53.65 53.70 2.5K
10:42 53.78 53.78 53.78 53.78 0.2K
10:45 53.82 53.82 53.80 53.80 1.1K
10:46 53.79 53.81 53.79 53.81 1.3K
10:47 53.75 53.75 53.75 53.75 1.5K
10:48 53.75 53.75 53.75 53.75 4.9K
11:03 53.98 53.98 53.98 53.98 1.3K
11:05 53.92 53.92 53.92 53.92 1.6K
11:08 53.93 53.93 53.93 53.93 0.5K
11:09 53.97 54.05 53.97 54.05 0.7K
11:10 54.05 54.05 54.05 54.05 0.3K
11:14 54.06 54.11 54.06 54.11 0.5K
11:15 54.09 54.09 54.09 54.09 0.1K
11:16 54.16 54.16 54.08 54.08 0.8K
11:18 54.06 54.06 54.06 54.06 0.3K
11:21 54.06 54.06 54.06 54.06 0.4K
11:23 54.07 54.07 54.07 54.07 0.4K
11:24 54.06 54.06 54.06 54.06 0.2K
11:25 54.05 54.05 54.00 54.05 1.6K
11:27 54.04 54.04 54.04 54.04 2.0K
11:28 54.04 54.04 54.04 54.04 0.3K
11:29 54.15 54.15 54.15 54.15 4.4K
11:31 54.16 54.16 54.15 54.15 2.2K
11:35 54.15 54.15 54.15 54.15 0.8K
11:41 54.23 54.23 54.23 54.23 0.4K
11:43 54.21 54.21 54.12 54.12 4.5K
11:44 54.14 54.14 54.08 54.08 2.2K
11:46 54.05 54.05 54.05 54.05 0.7K
11:48 53.97 53.97 53.97 53.97 0.6K
11:50 53.96 54.02 53.96 54.02 0.7K
11:53 53.99 53.99 53.99 53.99 0.5K
11:54 54.07 54.07 54.07 54.07 0.6K
11:55 54.12 54.12 54.12 54.12 0.4K
11:56 54.14 54.14 54.13 54.13 0.5K
11:58 54.12 54.12 54.12 54.12 1.2K
12:00 54.16 54.16 54.16 54.16 0.1K
12:01 54.22 54.28 54.22 54.28 0.8K
12:03 54.29 54.29 54.29 54.29 0.2K
12:04 54.28 54.28 54.28 54.28 0.3K
12:05 54.34 54.34 54.34 54.34 0.7K
12:06 54.35 54.35 54.35 54.35 0.1K
12:07 54.30 54.30 54.24 54.24 0.6K
12:08 54.23 54.23 54.23 54.23 0.1K
12:10 54.34 54.34 54.34 54.34 0.2K
12:11 54.31 54.31 54.31 54.31 0.3K
12:12 54.25 54.25 54.25 54.25 0.3K
12:14 54.31 54.31 54.30 54.30 0.3K
12:15 54.30 54.31 54.30 54.31 1.9K
12:16 54.34 54.34 54.33 54.33 1.3K
12:18 54.41 54.44 54.41 54.44 0.6K
12:19 54.44 54.44 54.44 54.44 0.1K
12:20 54.43 54.43 54.34 54.34 0.4K
12:23 54.41 54.41 54.41 54.41 0.1K
12:24 54.41 54.41 54.41 54.41 0.1K
12:25 54.41 54.41 54.40 54.41 0.8K
12:26 54.41 54.41 54.41 54.41 0.8K
12:27 54.48 54.48 54.48 54.48 0.3K
12:28 54.46 54.46 54.46 54.46 0.4K
12:29 54.46 54.46 54.46 54.46 0.3K
12:30 54.46 54.57 54.46 54.49 1.0K
12:31 54.49 54.50 54.49 54.50 1.2K
12:32 54.50 54.50 54.48 54.49 0.5K
12:34 54.44 54.49 54.44 54.49 2.1K
12:35 54.49 54.49 54.44 54.44 3.6K
12:43 54.39 54.39 54.39 54.39 0.2K
12:44 54.38 54.38 54.38 54.38 1.0K
12:46 54.34 54.34 54.33 54.33 3.9K
12:50 54.32 54.33 54.32 54.33 5.7K
12:52 54.58 54.58 54.57 54.57 0.6K
12:53 54.57 54.57 54.57 54.57 0.5K
12:54 54.58 54.58 54.57 54.57 0.7K
12:56 54.49 54.49 54.49 54.49 1.3K
12:58 54.50 54.50 54.50 54.50 2.7K
13:04 54.44 54.44 54.44 54.44 2.0K
13:09 54.45 54.45 54.45 54.45 0.4K
13:11 54.38 54.43 54.38 54.43 0.8K
13:17 54.43 54.43 54.43 54.43 0.3K
13:21 54.41 54.43 54.41 54.43 0.5K
13:22 54.43 54.43 54.43 54.43 0.2K
13:23 54.43 54.43 54.43 54.43 0.3K
13:24 54.43 54.43 54.43 54.43 0.4K
13:25 54.43 54.43 54.39 54.39 0.4K
13:27 54.43 54.43 54.43 54.43 0.4K
13:30 54.43 54.48 54.43 54.48 0.3K
13:31 54.48 54.48 54.48 54.48 0.1K
13:32 54.43 54.43 54.32 54.38 4.5K
13:34 54.30 54.37 54.30 54.37 1.6K
13:36 54.39 54.39 54.39 54.39 0.6K
13:38 54.38 54.38 54.38 54.38 0.8K
13:39 54.44 54.44 54.44 54.44 1.1K
13:42 54.49 54.49 54.46 54.46 0.9K
13:46 54.50 54.50 54.50 54.50 0.1K
13:47 54.50 54.53 54.50 54.53 0.8K
13:49 54.54 54.54 54.44 54.44 5.1K
13:51 54.48 54.48 54.48 54.48 0.7K
13:54 54.48 54.48 54.48 54.48 1.8K
13:59 54.43 54.46 54.43 54.46 1.3K
14:01 54.49 54.49 54.49 54.49 1.1K
14:03 54.45 54.45 54.45 54.45 0.7K
14:04 54.44 54.44 54.43 54.43 2.1K
14:06 54.34 54.34 54.34 54.34 0.5K
14:09 54.39 54.39 54.39 54.39 0.6K
14:10 54.37 54.37 54.37 54.37 0.4K
14:11 54.39 54.39 54.39 54.39 2.4K
14:14 54.39 54.39 54.39 54.39 0.4K
14:15 54.40 54.40 54.40 54.40 0.6K
14:16 54.41 54.41 54.41 54.41 2.5K
14:18 54.38 54.38 54.38 54.38 0.6K
14:20 54.34 54.34 54.34 54.34 2.3K
14:22 54.28 54.28 54.28 54.28 1.8K
14:27 54.31 54.31 54.31 54.31 1.2K
14:31 54.32 54.32 54.32 54.32 1.3K
14:33 54.35 54.35 54.35 54.35 0.4K
14:35 54.37 54.37 54.37 54.37 0.5K
14:36 54.38 54.38 54.35 54.35 0.4K
14:37 54.34 54.35 54.34 54.35 0.3K
14:38 54.34 54.34 54.33 54.33 1.8K
14:39 54.33 54.33 54.26 54.26 4.0K
14:40 54.26 54.26 54.26 54.26 0.4K
14:42 54.24 54.24 54.21 54.21 2.2K
14:44 54.09 54.09 54.09 54.09 0.3K
14:45 54.13 54.15 54.13 54.15 0.9K
14:46 54.11 54.11 54.11 54.11 2.0K
14:52 54.14 54.14 54.14 54.14 0.2K
14:54 54.14 54.22 54.14 54.22 2.2K
14:55 54.24 54.24 54.24 54.24 0.2K
14:56 54.24 54.24 54.24 54.24 0.4K
14:57 54.24 54.26 54.22 54.26 0.7K
14:58 54.26 54.31 54.26 54.31 0.5K
14:59 54.31 54.31 54.31 54.31 0.4K
15:00 54.31 54.31 54.31 54.31 0.4K
15:01 54.27 54.33 54.27 54.33 2.1K
15:04 54.46 54.47 54.46 54.47 0.6K
15:05 54.47 54.47 54.42 54.47 0.9K
15:06 54.38 54.47 54.38 54.47 0.7K
15:07 54.45 54.49 54.45 54.47 1.4K
15:08 54.50 54.50 54.50 54.50 0.3K
15:09 54.49 54.49 54.46 54.49 0.3K
15:10 54.49 54.49 54.46 54.46 1.3K
15:11 54.45 54.55 54.45 54.55 7.0K
15:12 54.56 54.56 54.56 54.56 0.1K
15:13 54.56 54.56 54.56 54.56 0.9K
15:15 54.56 54.56 54.56 54.56 0.5K
15:16 54.58 54.58 54.58 54.58 0.6K
15:17 54.56 54.56 54.56 54.56 0.4K
15:18 54.57 54.58 54.56 54.58 1.1K
15:19 54.58 54.58 54.53 54.53 2.4K
15:20 54.56 54.56 54.56 54.56 3.4K
15:21 54.53 54.53 54.52 54.52 2.8K
15:22 54.55 54.55 54.55 54.55 1.9K
15:25 54.55 54.55 54.54 54.54 2.4K
15:26 54.48 54.48 54.48 54.48 2.1K
15:27 54.50 54.50 54.41 54.41 3.9K
15:29 54.36 54.36 54.36 54.36 1.1K
15:30 54.33 54.41 54.33 54.41 6.0K
15:34 54.48 54.48 54.48 54.48 0.6K
15:35 54.49 54.49 54.49 54.49 0.4K
15:36 54.49 54.52 54.49 54.52 1.3K
15:37 54.51 54.52 54.51 54.52 1.5K
15:38 54.56 54.62 54.56 54.62 1.0K
15:39 54.62 54.62 54.56 54.61 0.6K
15:40 54.62 54.62 54.53 54.58 1.8K
15:41 54.61 54.63 54.59 54.63 1.9K
15:42 54.64 54.64 54.62 54.62 0.8K
15:43 54.65 54.65 54.62 54.62 6.5K
15:44 54.56 54.56 54.52 54.52 4.3K
15:45 54.49 54.49 54.48 54.48 1.9K
15:46 54.48 54.48 54.46 54.46 1.0K
15:47 54.47 54.47 54.44 54.44 1.5K
15:48 54.44 54.47 54.44 54.47 1.0K
15:49 54.47 54.52 54.45 54.50 7.8K
15:50 54.49 54.59 54.46 54.57 2.5K
15:51 54.59 54.59 54.55 54.55 1.0K
15:52 54.59 54.59 54.59 54.59 1.7K
15:53 54.59 54.61 54.54 54.61 5.2K
15:54 54.60 54.73 54.60 54.73 6.9K
15:55 54.77 54.77 54.68 54.73 5.2K
15:56 54.69 54.76 54.69 54.76 7.7K
15:57 54.72 54.74 54.70 54.74 15.0K
15:58 54.72 54.78 54.71 54.71 9.6K
15:59 54.69 54.79 54.68 54.69 90.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available