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 54.81 54.81 54.30 54.30 3.8K
09:33 54.58 54.58 54.58 54.58 0.5K
09:36 54.12 54.12 54.12 54.12 0.7K
09:37 54.27 54.27 54.27 54.27 0.9K
09:42 54.31 54.31 54.31 54.31 0.8K
09:45 53.47 53.47 53.47 53.47 1.4K
09:46 53.54 53.54 53.54 53.54 0.2K
09:47 53.54 53.57 53.54 53.57 1.7K
09:48 53.98 53.98 53.98 53.98 1.8K
09:53 54.05 54.05 54.05 54.05 2.6K
10:00 54.02 54.02 53.95 53.95 1.0K
10:03 53.86 53.86 53.86 53.86 1.2K
10:04 54.08 54.08 54.08 54.08 1.1K
10:08 53.96 53.96 53.96 53.96 0.6K
10:10 53.93 53.99 53.93 53.98 1.1K
10:11 53.94 53.95 53.94 53.95 3.4K
10:22 53.90 53.90 53.90 53.90 0.4K
10:24 53.87 53.87 53.87 53.87 0.1K
10:25 53.77 53.77 53.77 53.77 14.8K
10:26 53.70 53.87 53.70 53.87 1.4K
10:27 53.88 53.88 53.88 53.88 6.4K
10:29 53.82 53.82 53.59 53.59 13.2K
10:34 53.72 53.72 53.72 53.72 1.0K
10:42 53.89 53.89 53.89 53.89 1.2K
10:45 53.86 53.86 53.86 53.86 0.3K
10:46 53.96 54.16 53.96 54.16 19.9K
10:48 54.09 54.18 54.09 54.18 0.8K
10:49 54.24 54.24 54.24 54.24 0.3K
10:50 54.33 54.33 54.33 54.33 0.4K
10:54 54.37 54.37 54.37 54.37 0.2K
10:55 54.45 54.45 54.45 54.45 1.0K
10:58 54.45 54.45 54.45 54.45 0.7K
11:00 54.49 54.49 54.49 54.49 0.6K
11:02 54.51 54.51 54.51 54.51 0.8K
11:04 54.46 54.46 54.46 54.46 0.9K
11:07 54.48 54.48 54.48 54.48 0.8K
11:10 54.45 54.45 54.45 54.45 0.4K
11:12 54.44 54.44 54.44 54.44 0.9K
11:18 54.35 54.38 54.35 54.38 1.5K
11:20 54.38 54.38 54.38 54.38 0.9K
11:21 54.44 54.44 54.44 54.44 0.8K
11:27 54.35 54.35 54.34 54.34 0.8K
11:30 54.35 54.35 54.35 54.35 2.4K
11:33 54.36 54.45 54.36 54.45 10.3K
11:43 54.31 54.31 54.31 54.31 1.7K
11:47 54.08 54.08 54.08 54.08 1.1K
11:51 54.17 54.17 54.16 54.16 0.9K
11:52 54.04 54.04 54.04 54.04 0.3K
11:53 54.04 54.04 54.04 54.04 0.8K
11:56 53.99 53.99 53.99 53.99 1.1K
12:00 54.05 54.05 54.05 54.05 0.8K
12:02 54.10 54.10 54.10 54.10 1.1K
12:04 54.04 54.04 54.04 54.04 1.6K
12:11 54.08 54.08 54.08 54.08 0.3K
12:13 54.12 54.12 54.12 54.12 1.3K
12:15 54.18 54.18 54.18 54.18 0.4K
12:18 54.17 54.17 54.17 54.17 0.5K
12:20 54.16 54.16 54.16 54.16 0.2K
12:23 54.14 54.14 54.14 54.14 0.8K
12:24 54.22 54.22 54.22 54.22 0.6K
12:27 54.18 54.18 54.18 54.18 1.0K
12:28 54.19 54.19 54.19 54.19 0.1K
12:29 54.16 54.16 54.16 54.16 1.0K
12:32 54.20 54.20 54.20 54.20 0.2K
12:34 54.18 54.18 54.18 54.18 0.4K
12:36 54.11 54.11 54.11 54.11 1.2K
12:45 54.12 54.12 54.12 54.12 1.0K
12:49 54.13 54.13 54.13 54.13 3.6K
12:50 54.20 54.20 54.20 54.20 0.5K
12:51 54.20 54.20 54.20 54.20 0.1K
12:52 54.19 54.19 54.19 54.19 0.8K
12:54 54.10 54.10 54.10 54.10 1.7K
12:58 54.20 54.20 54.20 54.20 0.3K
13:00 54.18 54.18 54.18 54.18 1.1K
13:01 54.19 54.19 54.19 54.19 0.4K
13:02 54.19 54.19 54.19 54.19 0.2K
13:05 54.21 54.21 54.21 54.21 0.4K
13:07 54.10 54.10 54.09 54.09 1.4K
13:11 53.98 53.98 53.97 53.97 2.5K
13:19 54.02 54.03 54.02 54.03 1.1K
13:20 54.07 54.07 54.07 54.07 0.6K
13:23 54.08 54.08 54.08 54.08 1.2K
13:25 54.02 54.02 54.02 54.02 0.3K
13:27 53.88 53.88 53.88 53.88 0.4K
13:29 53.95 53.95 53.95 53.95 0.4K
13:30 53.99 54.04 53.99 54.04 0.9K
13:34 54.05 54.05 54.00 54.00 0.7K
13:35 53.96 53.96 53.96 53.96 0.8K
13:39 53.97 53.97 53.97 53.97 0.1K
13:40 53.97 53.97 53.97 53.97 0.7K
13:42 53.99 53.99 53.99 53.99 0.2K
13:44 53.98 53.98 53.98 53.98 1.9K
13:53 53.85 53.85 53.85 53.85 0.5K
13:54 53.81 53.81 53.81 53.81 0.2K
13:55 53.78 53.78 53.78 53.78 2.3K
14:06 53.68 53.71 53.68 53.71 1.5K
14:11 53.72 53.72 53.72 53.72 0.4K
14:12 53.67 53.67 53.67 53.67 0.5K
14:14 53.70 53.70 53.70 53.70 0.2K
14:15 53.71 53.71 53.71 53.71 2.5K
14:20 53.80 53.80 53.80 53.80 0.5K
14:21 53.82 53.84 53.82 53.84 0.3K
14:22 53.84 53.84 53.84 53.84 0.8K
14:24 53.86 53.86 53.86 53.86 0.1K
14:25 53.86 53.89 53.86 53.89 2.2K
14:28 53.87 53.87 53.87 53.87 1.4K
14:30 53.87 53.87 53.87 53.87 0.8K
14:32 53.86 53.86 53.82 53.82 2.0K
14:37 53.77 53.77 53.77 53.77 0.5K
14:39 53.78 53.78 53.78 53.78 0.7K
14:40 53.80 53.80 53.80 53.80 2.6K
14:45 53.84 53.84 53.84 53.84 1.0K
14:46 53.81 53.81 53.81 53.81 1.1K
14:47 53.80 53.80 53.80 53.80 0.5K
14:48 53.82 53.82 53.82 53.82 0.8K
14:51 53.85 53.85 53.85 53.85 2.7K
14:55 53.73 53.73 53.73 53.73 1.0K
14:57 53.72 53.72 53.72 53.72 2.1K
15:06 53.59 53.59 53.59 53.59 0.2K
15:07 53.56 53.58 53.56 53.56 1.9K
15:08 53.57 53.61 53.57 53.61 1.6K
15:09 53.67 53.79 53.67 53.79 1.5K
15:10 53.78 53.78 53.75 53.75 1.0K
15:12 53.69 53.69 53.69 53.69 1.0K
15:15 53.75 53.81 53.69 53.81 7.1K
15:17 53.90 53.90 53.90 53.90 0.3K
15:18 53.89 53.89 53.89 53.89 0.2K
15:19 53.90 53.90 53.90 53.90 0.6K
15:21 53.82 53.82 53.82 53.82 0.9K
15:22 53.73 53.73 53.73 53.73 0.8K
15:23 53.75 53.75 53.74 53.74 1.6K
15:25 53.73 53.73 53.73 53.73 0.7K
15:27 53.68 53.68 53.68 53.68 0.3K
15:29 53.72 53.72 53.72 53.72 1.3K
15:31 53.71 53.73 53.71 53.73 0.8K
15:33 53.72 53.72 53.72 53.72 0.7K
15:34 53.72 53.72 53.72 53.72 0.4K
15:35 53.73 53.73 53.73 53.73 2.4K
15:36 53.76 53.76 53.76 53.76 0.4K
15:38 53.75 53.75 53.75 53.75 1.7K
15:40 53.75 53.75 53.75 53.75 0.6K
15:41 53.72 53.72 53.72 53.72 0.4K
15:42 53.74 53.74 53.65 53.74 7.1K
15:44 53.72 53.72 53.72 53.72 1.0K
15:45 53.79 53.79 53.79 53.79 1.5K
15:46 53.83 53.83 53.83 53.83 1.7K
15:48 53.82 53.86 53.82 53.86 0.7K
15:49 53.83 53.83 53.83 53.83 1.3K
15:50 53.89 54.00 53.89 54.00 5.6K
15:51 53.98 53.98 53.94 53.96 2.1K
15:52 53.90 53.90 53.90 53.90 0.3K
15:53 53.90 53.92 53.90 53.92 0.5K
15:54 53.86 53.86 53.77 53.80 4.9K
15:55 53.84 53.89 53.83 53.83 7.7K
15:56 53.86 53.86 53.81 53.81 3.5K
15:57 53.82 53.85 53.75 53.85 9.1K
15:58 53.85 53.85 53.77 53.80 8.5K
15:59 53.82 53.84 53.80 53.83 130.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available