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 52.85 52.85 52.85 52.85 2.2K
09:35 53.15 53.15 53.15 53.15 0.5K
09:38 52.87 52.87 52.87 52.87 0.3K
09:39 52.87 52.87 52.87 52.87 0.5K
09:42 52.72 52.72 52.72 52.72 0.5K
09:47 52.58 52.58 52.58 52.58 0.5K
09:50 52.69 52.84 52.68 52.84 5.2K
09:57 52.66 52.76 52.66 52.76 1.0K
09:58 52.78 52.78 52.78 52.78 0.2K
10:00 52.70 52.70 52.60 52.66 0.6K
10:01 52.77 52.81 52.69 52.69 5.4K
10:03 52.71 52.71 52.71 52.71 0.7K
10:09 52.54 52.54 52.54 52.54 1.2K
10:10 52.54 52.54 52.54 52.54 1.0K
10:13 52.59 52.59 52.59 52.59 0.4K
10:14 52.69 52.71 52.69 52.71 1.1K
10:15 52.78 52.79 52.78 52.79 1.5K
10:17 52.78 52.78 52.78 52.78 0.4K
10:18 52.80 52.80 52.72 52.72 0.3K
10:20 52.69 52.69 52.69 52.69 0.2K
10:22 52.79 52.79 52.79 52.79 0.5K
10:24 52.85 52.85 52.85 52.85 1.1K
10:27 52.91 52.91 52.91 52.91 0.1K
10:28 52.94 52.94 52.94 52.94 1.8K
10:39 53.08 53.08 53.08 53.08 0.2K
10:40 53.05 53.05 53.05 53.05 1.8K
10:46 52.97 53.01 52.97 53.01 0.5K
10:47 53.05 53.05 53.05 53.05 0.5K
10:49 53.05 53.05 53.05 53.05 0.3K
10:53 52.93 52.93 52.93 52.93 1.5K
10:57 52.93 52.93 52.93 52.93 1.1K
10:58 52.90 52.90 52.90 52.90 0.5K
10:59 52.89 52.89 52.89 52.89 0.6K
11:00 52.93 52.93 52.83 52.83 0.9K
11:01 52.89 52.89 52.89 52.89 0.2K
11:02 52.87 52.87 52.87 52.87 0.5K
11:03 52.87 52.87 52.78 52.78 0.4K
11:04 52.78 52.78 52.72 52.72 1.0K
11:05 52.65 52.65 52.65 52.65 0.4K
11:08 52.53 52.53 52.53 52.53 0.8K
11:10 52.55 52.55 52.55 52.55 0.4K
11:11 52.34 52.34 52.34 52.34 0.8K
11:12 52.34 52.36 52.34 52.36 4.1K
11:13 52.36 52.36 52.36 52.36 1.4K
11:18 52.19 52.19 52.18 52.18 1.2K
11:19 52.26 52.26 52.26 52.26 0.8K
11:22 52.32 52.32 52.32 52.32 0.9K
11:24 52.28 52.28 52.28 52.28 0.2K
11:26 52.30 52.30 52.30 52.30 0.1K
11:27 52.21 52.21 52.21 52.21 0.9K
11:28 52.12 52.12 52.12 52.12 0.6K
11:34 52.12 52.12 52.12 52.12 0.2K
11:36 52.21 52.21 52.21 52.21 0.3K
11:37 52.28 52.34 52.28 52.34 1.2K
11:41 52.41 52.41 52.41 52.41 0.7K
11:44 52.31 52.31 52.31 52.31 0.5K
11:47 52.33 52.33 52.33 52.33 0.3K
11:49 52.32 52.32 52.32 52.32 0.1K
11:51 52.32 52.32 52.32 52.32 0.2K
11:52 52.32 52.32 52.32 52.32 0.8K
11:53 52.37 52.37 52.37 52.37 0.2K
11:54 52.39 52.39 52.39 52.39 0.2K
11:56 52.43 52.43 52.43 52.43 0.6K
12:00 52.48 52.48 52.48 52.48 1.4K
12:04 52.47 52.47 52.47 52.47 2.2K
12:08 52.44 52.44 52.44 52.44 0.7K
12:16 52.53 52.53 52.53 52.53 0.7K
12:18 52.35 52.35 52.35 52.35 0.3K
12:19 52.36 52.36 52.36 52.36 0.4K
12:20 52.37 52.37 52.37 52.37 0.4K
12:23 52.39 52.39 52.39 52.39 1.1K
12:28 52.42 52.42 52.41 52.41 0.4K
12:29 52.41 52.41 52.41 52.41 0.2K
12:30 52.41 52.41 52.41 52.41 0.5K
12:33 52.41 52.41 52.41 52.41 0.1K
12:34 52.38 52.38 52.38 52.38 1.0K
12:37 52.41 52.43 52.41 52.43 1.4K
12:44 52.32 52.37 52.32 52.37 0.5K
12:45 52.35 52.35 52.35 52.35 1.7K
12:48 52.42 52.42 52.42 52.42 0.7K
12:49 52.40 52.40 52.40 52.40 1.1K
12:51 52.39 52.41 52.39 52.41 1.4K
12:57 52.32 52.32 52.32 52.32 0.5K
12:58 52.28 52.28 52.28 52.28 1.4K
13:08 52.41 52.41 52.41 52.41 0.4K
13:11 52.41 52.41 52.41 52.41 0.2K
13:12 52.42 52.42 52.42 52.42 1.6K
13:19 52.18 52.18 52.18 52.18 1.0K
13:21 52.06 52.06 51.99 51.99 2.3K
13:30 52.13 52.13 52.13 52.13 0.9K
13:34 52.14 52.14 52.14 52.14 0.5K
13:36 52.18 52.22 52.18 52.18 0.7K
13:37 52.18 52.18 52.18 52.18 0.2K
13:38 52.18 52.18 52.18 52.18 1.0K
13:39 52.29 52.29 52.29 52.29 0.7K
13:40 52.26 52.26 52.26 52.26 0.8K
13:43 52.34 52.34 52.25 52.25 0.5K
13:44 52.32 52.32 52.32 52.32 0.8K
13:45 52.29 52.29 52.29 52.29 1.7K
13:54 52.20 52.20 52.20 52.20 0.8K
13:59 52.13 52.13 52.13 52.13 0.4K
14:00 52.21 52.21 52.21 52.21 0.3K
14:02 52.05 52.05 52.05 52.05 1.0K
14:04 52.11 52.11 52.11 52.11 0.8K
14:07 52.07 52.07 52.03 52.03 1.4K
14:15 52.02 52.02 52.02 52.02 0.4K
14:19 51.96 51.97 51.96 51.97 0.7K
14:22 51.91 51.91 51.91 51.91 0.4K
14:23 51.91 51.99 51.91 51.99 1.3K
14:26 51.92 51.92 51.91 51.91 1.2K
14:32 51.86 51.86 51.84 51.84 1.5K
14:33 51.79 51.79 51.79 51.79 0.2K
14:34 51.73 51.73 51.73 51.73 0.9K
14:38 51.73 51.73 51.73 51.73 0.9K
14:40 51.70 51.70 51.70 51.70 0.5K
14:43 51.73 51.73 51.72 51.72 2.9K
14:45 51.71 51.71 51.71 51.71 0.2K
14:46 51.67 51.67 51.67 51.67 0.5K
14:48 51.82 51.82 51.82 51.82 1.3K
14:50 51.90 51.90 51.90 51.90 0.3K
14:52 51.98 51.98 51.92 51.92 1.6K
14:56 51.85 51.85 51.85 51.85 0.2K
14:57 51.83 51.83 51.83 51.83 0.2K
14:58 51.83 51.84 51.83 51.83 3.6K
15:01 51.90 51.90 51.90 51.90 0.2K
15:02 51.90 51.90 51.81 51.85 1.2K
15:04 51.76 51.76 51.76 51.76 1.0K
15:06 51.75 51.78 51.75 51.78 0.7K
15:07 51.74 51.74 51.74 51.74 0.3K
15:08 51.88 51.88 51.88 51.88 1.6K
15:09 51.88 51.88 51.88 51.88 0.2K
15:10 51.86 51.86 51.86 51.86 1.2K
15:12 51.87 51.88 51.87 51.88 0.7K
15:13 51.93 51.93 51.93 51.93 0.3K
15:14 51.93 51.93 51.93 51.93 0.5K
15:15 51.90 51.90 51.90 51.90 0.8K
15:17 51.85 51.85 51.85 51.85 0.3K
15:18 51.89 51.91 51.89 51.91 5.2K
15:20 51.91 51.91 51.91 51.91 0.3K
15:21 51.92 51.92 51.92 51.92 0.4K
15:23 51.95 51.95 51.95 51.95 1.3K
15:25 52.03 52.03 52.03 52.03 0.8K
15:27 51.98 51.98 51.98 51.98 0.8K
15:29 51.92 51.92 51.92 51.92 2.1K
15:31 51.87 51.87 51.87 51.87 0.2K
15:32 51.91 51.91 51.91 51.91 0.4K
15:33 51.87 51.94 51.87 51.89 2.9K
15:35 51.86 51.86 51.86 51.86 0.7K
15:36 51.85 51.85 51.79 51.79 0.9K
15:37 51.88 51.88 51.88 51.88 1.5K
15:39 51.82 51.85 51.82 51.85 0.4K
15:40 51.90 51.93 51.90 51.93 3.3K
15:41 51.95 51.95 51.95 51.95 1.1K
15:42 51.96 51.98 51.96 51.98 1.4K
15:43 52.00 52.00 52.00 52.00 2.3K
15:47 52.02 52.02 52.00 52.00 1.1K
15:49 51.98 52.02 51.98 52.02 2.1K
15:50 52.04 52.05 52.00 52.00 4.1K
15:52 51.95 51.99 51.95 51.99 1.4K
15:53 51.95 51.95 51.86 51.86 2.7K
15:54 51.81 51.86 51.81 51.86 1.1K
15:55 51.77 51.77 51.63 51.66 3.6K
15:56 51.64 51.69 51.64 51.68 7.5K
15:57 51.68 51.78 51.63 51.78 7.6K
15:58 51.79 51.81 51.78 51.78 8.2K
15:59 51.75 51.81 51.75 51.79 128.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available