CONMED

CNMD
🏛️ usa →
47.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.71 53.71 53.71 53.71 2.1K
09:33 53.55 53.55 53.55 53.55 1.9K
09:40 53.44 53.44 53.44 53.44 0.4K
09:41 53.61 53.61 53.61 53.61 1.1K
09:48 53.50 53.62 53.50 53.62 2.1K
09:51 53.50 53.50 53.50 53.50 2.0K
09:52 53.57 53.57 53.57 53.57 0.4K
09:54 53.60 53.60 53.60 53.60 0.1K
09:57 53.45 53.48 53.45 53.48 3.3K
09:58 53.48 53.56 53.48 53.56 3.7K
09:59 53.50 53.56 53.50 53.56 2.3K
10:00 53.56 53.74 53.56 53.74 5.7K
10:02 53.76 53.76 53.76 53.76 1.6K
10:03 53.57 53.57 53.57 53.57 1.4K
10:04 53.70 53.70 53.65 53.65 2.5K
10:05 53.69 53.69 53.69 53.69 0.5K
10:06 53.60 53.60 53.56 53.58 0.8K
10:07 53.58 53.58 53.58 53.58 0.2K
10:09 53.51 53.51 53.50 53.50 0.5K
10:10 53.46 53.48 53.46 53.48 0.6K
10:13 53.42 53.42 53.42 53.42 0.5K
10:14 53.43 53.43 53.43 53.43 0.4K
10:16 53.47 53.47 53.43 53.43 1.6K
10:17 53.42 53.42 53.42 53.42 0.6K
10:20 53.36 53.38 53.36 53.38 1.4K
10:23 53.39 53.44 53.39 53.44 0.8K
10:24 53.38 53.40 53.38 53.40 0.8K
10:25 53.44 53.44 53.44 53.44 2.0K
10:26 53.31 53.31 53.31 53.31 1.1K
10:27 53.29 53.29 53.29 53.29 0.2K
10:28 53.38 53.38 53.38 53.38 1.3K
10:29 53.34 53.34 53.34 53.34 0.5K
10:30 53.30 53.30 53.30 53.30 0.4K
10:31 53.27 53.27 53.27 53.27 0.2K
10:32 53.19 53.19 53.19 53.19 0.7K
10:35 53.18 53.18 53.18 53.18 0.5K
10:38 53.19 53.19 53.19 53.19 0.3K
10:39 53.20 53.29 53.20 53.29 2.3K
10:41 53.31 53.31 53.31 53.31 6.1K
10:43 53.45 53.45 53.45 53.45 1.3K
10:50 53.38 53.38 53.38 53.38 0.5K
10:51 53.43 53.43 53.39 53.39 1.1K
10:53 53.32 53.32 53.32 53.32 1.1K
10:54 53.30 53.30 53.30 53.30 12.9K
10:56 53.25 53.25 53.24 53.24 0.3K
10:57 53.35 53.35 53.34 53.34 1.5K
10:59 53.42 53.42 53.42 53.42 1.2K
11:00 53.40 53.40 53.40 53.40 0.5K
11:04 53.40 53.40 53.40 53.40 0.1K
11:05 53.39 53.39 53.39 53.39 1.0K
11:07 53.38 53.38 53.38 53.38 0.3K
11:08 53.39 53.40 53.39 53.40 0.9K
11:09 53.40 53.40 53.40 53.40 2.7K
11:11 53.41 53.41 53.41 53.41 0.2K
11:14 53.50 53.50 53.50 53.50 0.7K
11:15 53.52 53.52 53.52 53.52 0.8K
11:17 53.50 53.50 53.50 53.50 0.3K
11:18 53.48 53.48 53.40 53.45 7.9K
11:19 53.44 53.44 53.44 53.44 0.4K
11:20 53.44 53.44 53.43 53.43 0.5K
11:21 53.44 53.44 53.44 53.44 1.2K
11:22 53.44 53.53 53.44 53.53 1.4K
11:23 53.55 53.55 53.55 53.55 0.5K
11:24 53.55 53.55 53.55 53.55 0.5K
11:26 53.55 53.55 53.55 53.55 0.6K
11:27 53.55 53.62 53.55 53.62 16.0K
11:28 53.67 53.67 53.67 53.67 0.4K
11:31 53.68 53.68 53.68 53.68 1.0K
11:33 53.62 53.64 53.62 53.64 0.3K
11:34 53.75 53.75 53.75 53.75 1.5K
11:38 53.74 53.77 53.74 53.77 0.6K
11:40 53.69 53.74 53.69 53.74 1.7K
11:43 53.64 53.64 53.62 53.62 1.0K
11:44 53.57 53.57 53.57 53.57 0.2K
11:45 53.57 53.57 53.57 53.57 0.3K
11:47 53.57 53.57 53.57 53.57 9.0K
11:48 53.69 53.69 53.60 53.60 6.4K
11:49 53.56 53.56 53.55 53.55 1.7K
11:50 53.56 53.56 53.56 53.56 1.6K
11:55 53.56 53.56 53.56 53.56 1.4K
11:56 53.55 53.55 53.55 53.55 0.8K
12:00 53.63 53.63 53.63 53.63 0.2K
12:01 53.60 53.60 53.60 53.60 1.1K
12:04 53.66 53.66 53.66 53.66 2.6K
12:12 53.81 53.81 53.77 53.77 0.7K
12:13 53.74 53.76 53.74 53.76 1.9K
12:19 53.78 53.78 53.78 53.78 0.3K
12:20 53.78 53.78 53.78 53.78 0.3K
12:21 53.82 53.82 53.82 53.82 0.9K
12:22 53.77 53.77 53.76 53.76 2.3K
12:25 53.82 53.82 53.82 53.82 0.7K
12:30 53.83 53.83 53.83 53.83 0.9K
12:35 53.85 53.85 53.85 53.85 0.2K
12:36 53.83 53.85 53.79 53.79 0.8K
12:37 53.81 53.81 53.81 53.81 0.6K
12:40 53.80 53.80 53.80 53.80 1.5K
12:42 53.78 53.78 53.78 53.78 0.5K
12:43 53.77 53.77 53.77 53.77 0.2K
12:44 53.80 53.80 53.80 53.80 0.6K
12:47 53.81 53.81 53.81 53.81 0.9K
12:51 53.79 53.79 53.79 53.79 1.3K
12:54 53.76 53.76 53.76 53.76 0.6K
12:55 53.78 53.78 53.78 53.78 0.6K
12:56 53.73 53.73 53.73 53.73 0.4K
12:57 53.72 53.72 53.72 53.72 0.6K
12:59 53.72 53.75 53.72 53.75 1.7K
13:00 53.73 53.73 53.73 53.73 2.4K
13:06 53.85 53.85 53.85 53.85 0.8K
13:09 53.80 53.80 53.80 53.80 0.3K
13:10 53.77 53.77 53.77 53.77 1.2K
13:16 53.82 53.82 53.82 53.82 1.0K
13:24 53.83 53.83 53.83 53.83 1.6K
13:27 53.92 53.92 53.92 53.92 0.7K
13:30 54.01 54.01 53.96 53.96 1.2K
13:33 54.06 54.06 54.06 54.06 2.5K
13:43 54.21 54.22 54.21 54.22 0.8K
13:46 54.15 54.15 54.15 54.15 0.8K
13:48 54.14 54.14 54.14 54.14 0.3K
13:50 54.17 54.17 54.17 54.17 0.4K
13:51 54.12 54.12 54.12 54.12 1.3K
13:52 54.04 54.04 54.04 54.04 0.8K
13:55 54.08 54.08 54.04 54.04 1.0K
13:56 54.02 54.02 54.02 54.02 1.3K
14:01 54.06 54.06 54.06 54.06 1.6K
14:06 54.06 54.06 54.06 54.06 0.4K
14:07 54.00 54.00 54.00 54.00 1.3K
14:11 54.07 54.07 54.07 54.07 0.3K
14:12 54.07 54.07 54.07 54.07 0.3K
14:14 54.07 54.07 53.97 53.97 2.0K
14:20 53.96 53.96 53.96 53.96 0.5K
14:23 53.98 53.98 53.96 53.96 1.8K
14:24 53.94 53.94 53.87 53.88 1.8K
14:25 53.88 53.88 53.88 53.88 1.7K
14:31 53.95 53.95 53.95 53.95 1.1K
14:34 53.92 53.92 53.92 53.92 1.1K
14:36 53.85 53.85 53.85 53.85 0.6K
14:38 53.85 53.86 53.85 53.86 1.4K
14:39 53.86 53.86 53.86 53.86 0.6K
14:40 53.86 53.86 53.86 53.86 0.7K
14:41 53.84 53.84 53.84 53.84 1.4K
14:42 53.83 53.83 53.83 53.83 1.4K
14:47 53.86 53.86 53.86 53.86 1.0K
14:49 53.82 53.83 53.81 53.83 0.8K
14:51 53.80 53.80 53.79 53.79 1.8K
14:54 53.76 53.76 53.76 53.76 1.3K
14:57 53.75 53.79 53.75 53.79 2.0K
15:01 53.79 53.79 53.79 53.79 0.8K
15:02 53.77 53.77 53.77 53.77 0.4K
15:04 53.74 53.74 53.74 53.74 1.4K
15:07 53.71 53.71 53.71 53.71 0.3K
15:08 53.68 53.68 53.68 53.68 1.5K
15:09 53.70 53.70 53.70 53.70 2.0K
15:12 53.65 53.65 53.65 53.65 0.3K
15:13 53.66 53.66 53.66 53.66 0.6K
15:16 53.61 53.61 53.61 53.61 0.6K
15:17 53.69 53.69 53.69 53.69 1.1K
15:18 53.71 53.71 53.71 53.71 0.2K
15:19 53.75 53.75 53.74 53.74 1.8K
15:22 53.77 53.77 53.77 53.77 0.2K
15:23 53.77 53.77 53.74 53.74 1.4K
15:27 53.76 53.76 53.76 53.76 0.8K
15:30 53.78 53.78 53.78 53.78 2.8K
15:34 53.74 53.74 53.74 53.74 0.4K
15:35 53.74 53.79 53.74 53.79 3.1K
15:37 53.78 53.78 53.78 53.78 0.7K
15:38 53.78 53.78 53.78 53.78 1.6K
15:41 53.77 53.77 53.77 53.77 2.0K
15:43 53.75 53.79 53.75 53.79 0.9K
15:44 53.77 53.77 53.77 53.77 0.7K
15:45 53.78 53.78 53.78 53.78 2.6K
15:47 53.88 53.93 53.87 53.92 4.2K
15:48 53.89 53.89 53.89 53.89 0.8K
15:49 53.89 53.91 53.89 53.91 1.8K
15:50 53.86 53.88 53.86 53.86 3.1K
15:51 53.89 53.89 53.89 53.89 0.8K
15:52 53.87 53.87 53.87 53.87 0.9K
15:53 53.87 53.90 53.87 53.90 2.6K
15:54 53.94 53.96 53.92 53.96 0.7K
15:55 53.96 53.99 53.95 53.98 5.1K
15:56 53.97 53.97 53.91 53.91 4.4K
15:57 53.92 53.96 53.91 53.91 4.9K
15:58 53.92 53.94 53.91 53.91 5.0K
15:59 53.91 54.04 53.91 53.98 76.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available