CONMED

CNMD
🏛️ usa →
48.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.53 51.53 51.53 51.53 48.9K
09:32 51.53 51.53 51.53 51.53 0.2K
09:33 51.53 51.53 51.53 51.53 0.4K
09:34 51.50 51.50 51.50 51.50 0.7K
09:36 51.53 51.53 50.87 50.87 1.8K
09:40 50.99 50.99 50.99 50.99 0.6K
09:44 50.71 50.72 50.71 50.72 0.7K
09:45 50.46 50.46 50.46 50.46 0.1K
09:46 50.79 50.79 50.78 50.78 1.1K
09:47 50.78 50.78 50.78 50.78 0.1K
09:48 50.78 50.78 50.78 50.78 0.4K
09:50 50.47 50.47 50.47 50.47 0.5K
09:52 51.20 51.20 51.20 51.20 1.8K
09:54 51.10 51.22 51.10 51.22 1.0K
09:55 51.02 51.02 50.91 50.91 1.4K
09:56 51.06 51.06 51.06 51.06 0.3K
10:00 51.06 51.06 50.94 50.94 1.4K
10:08 50.97 50.97 50.97 50.97 1.4K
10:12 51.00 51.00 51.00 51.00 0.2K
10:14 50.98 50.98 50.98 50.98 0.2K
10:18 51.12 51.13 51.12 51.13 0.3K
10:21 51.16 51.16 51.16 51.16 1.7K
10:22 51.04 51.04 51.02 51.02 0.3K
10:23 51.10 51.10 50.96 50.96 1.0K
10:27 50.76 50.76 50.76 50.76 0.5K
10:29 50.76 50.77 50.76 50.77 1.0K
10:31 50.91 50.91 50.91 50.91 0.7K
10:32 50.91 50.91 50.91 50.91 0.5K
10:35 50.93 50.95 50.93 50.95 1.0K
10:39 50.97 50.97 50.97 50.97 0.6K
10:44 50.94 50.94 50.94 50.94 2.2K
10:48 50.93 50.93 50.86 50.86 0.4K
10:49 50.86 50.86 50.84 50.84 0.8K
10:50 50.79 50.79 50.79 50.79 0.6K
10:52 50.84 50.94 50.84 50.94 2.5K
10:55 50.85 50.85 50.85 50.85 2.5K
11:06 50.83 50.83 50.83 50.83 1.5K
11:14 50.88 50.88 50.88 50.88 0.1K
11:15 50.79 50.87 50.79 50.82 3.5K
11:18 50.76 50.76 50.73 50.73 2.0K
11:22 50.66 50.66 50.66 50.66 0.6K
11:24 50.71 50.72 50.64 50.64 5.8K
11:28 50.57 50.57 50.57 50.57 1.0K
11:30 50.54 50.54 50.54 50.54 1.1K
11:32 50.54 50.54 50.54 50.54 0.3K
11:34 50.62 50.62 50.62 50.62 1.4K
11:35 50.64 50.64 50.64 50.64 2.3K
11:37 50.64 50.64 50.61 50.61 0.9K
11:40 50.60 50.60 50.60 50.60 0.1K
11:41 50.63 50.63 50.63 50.63 2.1K
11:49 50.68 50.69 50.68 50.69 1.7K
11:59 50.67 50.67 50.67 50.67 3.4K
12:07 50.79 50.79 50.79 50.79 0.4K
12:09 50.78 50.78 50.78 50.78 1.3K
12:13 50.76 50.76 50.73 50.73 0.9K
12:15 50.72 50.72 50.72 50.72 1.3K
12:19 50.69 50.69 50.69 50.69 1.3K
12:25 50.64 50.64 50.64 50.64 0.4K
12:30 50.53 50.53 50.53 50.53 0.3K
12:32 50.46 50.46 50.46 50.46 0.6K
12:35 50.47 50.47 50.47 50.47 0.3K
12:37 50.47 50.47 50.47 50.47 0.2K
12:38 50.43 50.43 50.43 50.43 0.3K
12:41 50.40 50.40 50.40 50.40 1.1K
12:46 50.34 50.34 50.34 50.34 1.4K
12:49 50.34 50.34 50.34 50.34 2.4K
12:59 50.16 50.16 50.16 50.16 0.5K
13:02 50.23 50.23 50.23 50.23 0.6K
13:08 50.28 50.32 50.28 50.28 0.9K
13:09 50.28 50.28 50.28 50.28 0.5K
13:10 50.39 50.39 50.39 50.39 2.2K
13:21 50.46 50.46 50.46 50.46 0.5K
13:23 50.43 50.43 50.43 50.43 0.3K
13:25 50.37 50.37 50.37 50.37 0.7K
13:27 50.28 50.28 50.28 50.28 0.9K
13:29 50.31 50.31 50.31 50.31 1.4K
13:35 50.27 50.27 50.27 50.27 0.2K
13:38 50.28 50.28 50.28 50.28 1.5K
13:44 50.11 50.11 50.11 50.11 0.2K
13:47 50.18 50.18 50.18 50.18 0.7K
13:50 50.15 50.15 50.15 50.15 1.5K
13:57 50.11 50.11 50.11 50.11 0.1K
13:58 50.08 50.08 50.08 50.08 0.8K
14:03 50.09 50.09 50.09 50.09 0.3K
14:05 50.13 50.13 50.13 50.13 0.6K
14:08 50.04 50.04 50.04 50.04 0.9K
14:09 50.09 50.09 50.09 50.09 2.8K
14:15 50.00 50.00 49.96 49.96 0.7K
14:18 49.91 49.91 49.91 49.91 1.9K
14:27 49.80 49.80 49.80 49.80 0.2K
14:29 49.86 49.86 49.86 49.86 0.4K
14:30 49.86 49.86 49.86 49.86 1.1K
14:32 49.86 49.86 49.86 49.86 0.2K
14:34 49.83 49.83 49.83 49.83 0.4K
14:35 49.81 49.81 49.81 49.81 0.3K
14:37 49.79 49.79 49.79 49.79 1.0K
14:38 49.78 49.78 49.78 49.78 0.1K
14:39 49.78 49.78 49.74 49.74 3.2K
14:44 49.87 49.87 49.87 49.87 0.9K
14:47 49.93 49.93 49.93 49.93 0.7K
14:53 49.91 49.95 49.91 49.95 1.3K
14:54 49.97 49.97 49.97 49.97 0.1K
14:55 49.97 49.97 49.97 49.97 0.4K
14:57 49.95 49.95 49.95 49.95 0.3K
14:58 49.96 49.96 49.96 49.96 1.0K
15:01 50.16 50.16 50.16 50.16 1.4K
15:06 50.20 50.20 50.20 50.20 1.1K
15:07 50.20 50.20 50.20 50.20 0.3K
15:08 50.20 50.20 50.20 50.20 3.9K
15:11 50.29 50.29 50.29 50.29 0.1K
15:12 50.20 50.20 50.20 50.20 2.8K
15:13 50.20 50.20 50.17 50.17 1.6K
15:15 50.12 50.12 50.12 50.12 0.5K
15:16 50.07 50.09 50.07 50.09 1.2K
15:17 50.09 50.09 50.09 50.09 0.3K
15:18 50.10 50.16 50.10 50.16 1.5K
15:19 50.09 50.09 50.09 50.09 2.1K
15:20 50.04 50.04 50.04 50.04 1.0K
15:22 50.16 50.16 50.16 50.16 0.3K
15:25 50.13 50.13 50.13 50.13 0.2K
15:27 50.14 50.14 50.14 50.14 1.0K
15:30 50.14 50.14 50.10 50.10 2.5K
15:31 49.98 50.01 49.98 50.01 1.0K
15:32 49.97 49.97 49.97 49.97 0.5K
15:33 49.99 49.99 49.97 49.98 1.4K
15:34 49.95 49.95 49.95 49.95 1.0K
15:35 49.96 49.96 49.96 49.96 0.2K
15:36 49.98 49.98 49.95 49.95 2.1K
15:37 49.95 49.95 49.95 49.95 1.2K
15:38 49.98 49.98 49.98 49.98 0.5K
15:39 49.98 49.98 49.98 49.98 0.5K
15:40 50.02 50.02 50.02 50.02 1.3K
15:41 50.04 50.04 50.03 50.03 2.0K
15:43 50.06 50.06 50.06 50.06 2.5K
15:46 50.06 50.06 50.06 50.06 0.6K
15:47 50.06 50.10 50.06 50.10 2.1K
15:49 50.11 50.13 50.10 50.10 0.8K
15:50 50.15 50.15 50.06 50.06 3.2K
15:51 50.10 50.18 50.04 50.18 5.7K
15:52 50.13 50.14 50.13 50.14 1.6K
15:53 50.16 50.22 50.16 50.22 1.6K
15:54 50.16 50.24 50.16 50.24 2.4K
15:55 50.24 50.24 50.10 50.10 4.9K
15:56 50.10 50.10 50.01 50.01 5.8K
15:57 50.03 50.04 50.00 50.03 4.9K
15:58 50.02 50.03 49.99 50.03 6.9K
15:59 50.03 50.04 49.97 50.01 334.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available