CONMED Corporation CNMD
NYSE · United States · Health Technology
$45.93-0.30 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.93 | -0.65% | $46.18 | $46.59 | $45.73 | 222.40K |
| 2026-09-30 | $46.23 | -0.99% | $46.66 | $47.18 | $46.17 | 290.10K |
| 2026-09-29 | $46.69 | +0.45% | $46.31 | $46.79 | $45.25 | 229.00K |
| 2026-09-28 | $46.48 | +2.42% | $44.91 | $46.75 | $44.50 | 374.80K |
| 2026-09-25 | $45.38 | +0.44% | $45.30 | $46.51 | $45.10 | 282.60K |
| 2026-09-24 | $45.18 | -1.35% | $45.59 | $45.95 | $44.79 | 263.30K |
| 2026-09-23 | $45.80 | -0.80% | $45.48 | $46.15 | $44.75 | 491.20K |
| 2026-09-22 | $46.17 | +3.31% | $45.37 | $46.55 | $45.22 | 441.80K |
| 2026-09-21 | $44.69 | -1.61% | $45.82 | $45.83 | $44.39 | 354.70K |
| 2026-09-18 | $45.42 | -1.54% | $45.73 | $46.13 | $45.10 | 780.50K |
| 2026-09-17 | $46.13 | -1.93% | $47.31 | $47.31 | $46.07 | 307.10K |
| 2026-09-16 | $47.04 | +0.19% | $46.60 | $47.94 | $46.37 | 296.80K |
| 2026-09-15 | $46.95 | +1.23% | $46.01 | $47.17 | $45.63 | 458.10K |
| 2026-09-14 | $46.38 | +0.17% | $47.32 | $47.32 | $46.17 | 322.60K |
| 2026-09-11 | $46.30 | +0.17% | $47.53 | $47.53 | $45.85 | 237.60K |
| 2026-09-10 | $46.22 | -1.51% | $46.43 | $47.10 | $45.90 | 240.80K |
| 2026-09-09 | $46.93 | +0.73% | $46.61 | $47.20 | $46.08 | 262.30K |
| 2026-09-08 | $46.59 | -5.54% | $48.62 | $49.09 | $45.91 | 331.40K |
| 2026-09-04 | $49.32 | -0.20% | $49.09 | $49.52 | $48.61 | 281.30K |
| 2026-09-03 | $49.42 | -0.02% | $49.96 | $50.33 | $48.50 | 221.70K |
| 2026-09-02 | $49.43 | +0.63% | $49.57 | $50.91 | $49.26 | 299.30K |
| 2026-09-01 | $49.12 | -1.46% | $49.79 | $50.13 | $49.00 | 269.00K |
| 2026-08-31 | $49.85 | -0.26% | $49.76 | $50.52 | $49.23 | 288.00K |
| 2026-08-28 | $49.98 | -0.68% | $50.20 | $51.12 | $49.87 | 216.40K |
| 2026-08-27 | $50.32 | -0.32% | $50.56 | $51.48 | $49.92 | 327.10K |
| 2026-08-26 | $50.48 | -1.27% | $50.82 | $51.35 | $49.97 | 188.20K |
| 2026-08-25 | $51.13 | -0.70% | $51.14 | $51.56 | $50.25 | 296.60K |
| 2026-08-24 | $51.49 | +0.82% | $50.94 | $52.51 | $50.90 | 340.00K |
| 2026-08-21 | $51.07 | -0.60% | $51.56 | $51.80 | $50.89 | 246.60K |
| 2026-08-20 | $51.38 | +0.25% | $50.50 | $52.21 | $50.15 | 246.40K |
| 2026-08-19 | $51.25 | +4.04% | $49.98 | $52.20 | $49.98 | 366.80K |
| 2026-08-18 | $49.26 | +0.02% | $50.05 | $50.95 | $49.23 | 498.60K |
| 2026-08-17 | $49.25 | -2.30% | $49.05 | $49.93 | $48.94 | 453.10K |
| 2026-08-14 | $50.41 | +1.18% | $49.60 | $50.59 | $49.13 | 232.90K |
| 2026-08-13 | $49.82 | +0.69% | $49.81 | $50.39 | $49.12 | 220.00K |
| 2026-08-12 | $49.48 | -0.20% | $49.96 | $49.96 | $48.41 | 396.20K |
| 2026-08-11 | $49.58 | +0.24% | $49.45 | $50.41 | $49.45 | 239.80K |
| 2026-08-10 | $49.46 | +0.69% | $48.64 | $50.18 | $48.64 | 381.80K |
| 2026-08-07 | $49.12 | -1.31% | $49.94 | $50.30 | $48.50 | 434.40K |
| 2026-08-06 | $49.77 | +0.95% | $49.60 | $50.42 | $48.80 | 536.10K |
| 2026-08-05 | $49.30 | -2.18% | $50.98 | $50.98 | $48.84 | 431.20K |
| 2026-08-04 | $50.40 | -2.82% | $52.05 | $52.05 | $50.04 | 561.60K |
| 2026-08-03 | $51.86 | +12.01% | $47.42 | $53.66 | $47.42 | 1.20M |
| 2026-07-31 | $46.30 | -1.45% | $45.60 | $46.78 | $45.24 | 641.50K |
| 2026-07-30 | $46.98 | +8.72% | $47.49 | $49.00 | $45.95 | 850.40K |
| 2026-07-29 | $43.21 | -2.35% | $44.69 | $44.69 | $42.70 | 762.70K |
| 2026-07-28 | $44.25 | +1.70% | $44.45 | $46.49 | $44.12 | 762.40K |
| 2026-07-27 | $43.51 | +1.94% | $43.47 | $44.00 | $42.87 | 437.70K |
| 2026-07-24 | $42.68 | +3.42% | $41.80 | $43.76 | $41.80 | 434.90K |
| 2026-07-23 | $41.27 | -1.74% | $41.72 | $42.38 | $40.99 | 690.40K |
| 2026-07-22 | $42.00 | +0.29% | $42.36 | $42.72 | $41.24 | 636.40K |
| 2026-07-21 | $41.88 | -3.61% | $42.62 | $44.07 | $41.75 | 611.40K |
| 2026-07-20 | $43.45 | +0.58% | $43.42 | $43.92 | $42.43 | 630.90K |
| 2026-07-17 | $43.20 | -4.02% | $44.76 | $45.00 | $42.65 | 504.90K |
| 2026-07-16 | $45.01 | +5.19% | $43.66 | $45.31 | $43.14 | 766.20K |
| 2026-07-15 | $42.79 | +2.49% | $41.72 | $43.76 | $41.69 | 870.10K |
| 2026-07-14 | $41.75 | -1.56% | $41.37 | $42.21 | $40.80 | 994.30K |
| 2026-07-13 | $42.41 | +10.21% | $39.65 | $43.30 | $39.45 | 2.45M |
| 2026-07-10 | $38.48 | +4.88% | $37.30 | $38.83 | $36.41 | 1.44M |
| 2026-07-09 | $36.69 | +9.23% | $33.11 | $37.86 | $32.64 | 1.18M |
| 2026-07-08 | $33.59 | -1.90% | $33.70 | $34.03 | $33.41 | 533.50K |
| 2026-07-07 | $34.24 | -2.48% | $35.71 | $36.25 | $34.05 | 433.30K |
| 2026-07-06 | $35.11 | +3.78% | $34.00 | $36.19 | $33.49 | 691.90K |
| 2026-07-02 | $33.83 | +3.27% | $33.31 | $34.08 | $32.98 | 437.00K |
| 2026-07-01 | $32.76 | +0.09% | $33.27 | $33.92 | $32.63 | 397.40K |
| 2026-06-30 | $32.73 | -4.88% | $34.47 | $34.47 | $32.10 | 460.10K |
| 2026-06-29 | $34.41 | -4.28% | $34.55 | $34.95 | $33.33 | 727.60K |
| 2026-06-26 | $35.95 | +4.02% | $34.81 | $35.98 | $34.81 | 843.80K |
| 2026-06-25 | $34.56 | -2.37% | $35.67 | $36.04 | $34.49 | 371.00K |
| 2026-06-24 | $35.40 | +4.73% | $34.17 | $35.70 | $34.13 | 500.70K |
| 2026-06-23 | $33.80 | +3.87% | $32.71 | $33.85 | $32.32 | 581.50K |
| 2026-06-22 | $32.54 | -0.12% | $32.09 | $32.71 | $31.44 | 1.02M |
| 2026-06-18 | $32.58 | +1.46% | $32.21 | $32.92 | $32.11 | 1.23M |
| 2026-06-17 | $32.11 | -7.12% | $34.05 | $34.82 | $31.84 | 921.30K |
| 2026-06-16 | $34.57 | +1.20% | $34.66 | $35.50 | $34.45 | 473.40K |
| 2026-06-15 | $34.16 | -1.75% | $35.12 | $35.33 | $33.50 | 619.00K |
| 2026-06-12 | $34.77 | +1.05% | $34.79 | $35.25 | $34.20 | 381.20K |
| 2026-06-11 | $34.41 | -5.21% | $36.18 | $36.33 | $33.86 | 532.40K |
| 2026-06-10 | $36.30 | -1.63% | $36.97 | $37.48 | $35.55 | 563.70K |
| 2026-06-09 | $36.90 | +6.99% | $34.98 | $36.98 | $34.95 | 499.00K |
| 2026-06-08 | $34.49 | -1.91% | $35.09 | $35.46 | $34.45 | 456.00K |
| 2026-06-05 | $35.16 | +0.09% | $35.33 | $35.77 | $34.77 | 420.20K |
| 2026-06-04 | $35.13 | +6.26% | $33.94 | $35.90 | $33.94 | 588.40K |
| 2026-06-03 | $33.06 | -2.33% | $33.37 | $34.19 | $32.13 | 735.00K |
| 2026-06-02 | $33.85 | -2.31% | $34.20 | $34.83 | $33.76 | 737.80K |
| 2026-06-01 | $34.65 | -2.94% | $35.06 | $36.03 | $34.49 | 525.10K |
| 2026-05-29 | $35.70 | +0.51% | $35.45 | $36.01 | $35.21 | 419.50K |
| 2026-05-28 | $35.52 | +0.11% | $35.25 | $36.22 | $34.52 | 347.50K |
| 2026-05-27 | $35.48 | -1.61% | $36.33 | $37.18 | $35.29 | 592.10K |
| 2026-05-26 | $36.06 | -3.14% | $37.31 | $37.31 | $35.73 | 344.40K |