Dark

CNMD
CONMED Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:46 PM EDT

46.31USD-1.437%(-0.67)641,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:11:30 AM EDT

46.51USD-1.000%(-0.47)100

After-hours

Jul 31, 2026 4:10:30 PM EDT

46.30USD-0.011%(-0.01)130,267

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	45.6000	46.7800	45.240000	46.3000	-1.447%	641,518	0.000%
2026-07-30	47.4900	49.0000	45.950000	46.9800	+8.725%	850,438	-1.447%
2026-07-29	44.6900	44.6900	42.700000	43.2100	-2.350%	763,111	+7.151%
2026-07-28	44.4500	46.4867	44.120000	44.2500	+1.701%	762,796	+4.633%
2026-07-27	43.4700	44.0000	42.870000	43.5100	+1.945%	437,719	+6.412%
2026-07-24	41.8000	43.7600	41.800000	42.6800	+3.417%	434,869	+8.482%
2026-07-23	41.7200	42.3800	40.985000	41.2700	-1.738%	690,361	+12.188%
2026-07-22	42.3600	42.7150	41.240000	42.0000	+0.287%	636,435	+10.238%
2026-07-21	42.6200	44.0650	41.745000	41.8800	-3.613%	611,444	+10.554%
2026-07-20	43.4200	43.9200	42.430000	43.4500	+0.579%	630,909	+6.559%
2026-07-17	44.7600	45.0000	42.650000	43.2000	-4.021%	504,917	+7.176%
2026-07-16	43.6600	45.3110	43.135000	45.0100	+5.188%	766,206	+2.866%
2026-07-15	41.7200	43.7550	41.685000	42.7900	+2.491%	870,145	+8.203%
2026-07-14	41.3700	42.2100	40.800000	41.7500	-1.556%	994,270	+10.898%
2026-07-13	39.6500	43.3000	39.445000	42.4100	+10.213%	2,454,604	+9.172%
2026-07-10	37.3000	38.8300	36.405000	38.4800	+4.879%	1,443,383	+20.322%
2026-07-09	33.1100	37.8600	32.640000	36.6900	+9.229%	1,182,873	+26.192%
2026-07-08	33.7000	34.0300	33.410000	33.5900	-1.898%	533,491	+37.839%
2026-07-07	35.7100	36.2499	34.050000	34.2400	-2.478%	433,278	+35.222%
2026-07-06	34.0000	36.1900	33.490000	35.1100	+3.784%	691,860	+31.871%
2026-07-02	33.3100	34.0800	32.980000	33.8300	+3.266%	436,998	+36.861%
2026-07-01	33.2700	33.9200	32.625000	32.7600	+0.092%	396,697	+41.331%
2026-06-30	34.4700	34.4700	32.095000	32.7300	-4.882%	460,150	+41.460%
2026-06-29	34.5500	34.9500	33.325000	34.4100	-4.284%	727,551	+34.554%
2026-06-26	34.8100	35.9800	34.810000	35.9500	+4.022%	843,844	+28.790%
2026-06-25	35.6700	36.0400	34.490000	34.5600	-2.373%	371,047	+33.970%
2026-06-24	34.1700	35.7000	34.130000	35.4000	+4.734%	500,690	+30.791%
2026-06-23	32.7100	33.8450	32.320000	33.8000	+3.872%	581,540	+36.982%
2026-06-22	32.0900	32.7100	31.440000	32.5400	-0.123%	1,015,981	+42.286%
2026-06-18	32.2100	32.9200	32.110000	32.5800	+1.464%	1,228,142	+42.112%
2026-06-17	34.0500	34.8200	31.840000	32.1100	-7.116%	921,324	+44.192%
2026-06-16	34.6600	35.5000	34.450000	34.5700	+1.200%	473,436	+33.931%
2026-06-15	35.1200	35.3300	33.500000	34.1600	-1.754%	619,026	+35.539%
2026-06-12	34.7900	35.2500	34.200000	34.7700	+1.046%	381,190	+33.161%
2026-06-11	36.1800	36.3300	33.855000	34.4100	-5.207%	532,448	+34.554%
2026-06-10	36.9700	37.4800	35.550000	36.3000	-1.626%	563,711	+27.548%
2026-06-09	34.9800	36.9800	34.950000	36.9000	+6.988%	499,013	+25.474%
2026-06-08	35.0900	35.4600	34.450000	34.4900	-1.906%	456,053	+34.242%
2026-06-05	35.3300	35.7700	34.770000	35.1600	+0.085%	420,238	+31.684%
2026-06-04	33.9400	35.9000	33.940000	35.1300	+6.261%	588,434	+31.796%
2026-06-03	33.3700	34.1900	32.130000	33.0600	-2.334%	735,022	+40.048%
2026-06-02	34.2000	34.8300	33.760000	33.8500	-2.309%	737,851	+36.780%
2026-06-01	35.0600	36.0300	34.490000	34.6500	-2.941%	525,132	+33.622%
2026-05-29	35.4500	36.0100	35.210000	35.7000	+0.507%	419,469	+29.692%
2026-05-28	35.2500	36.2200	34.520000	35.5200	+0.113%	347,545	+30.349%
2026-05-27	36.3300	37.1800	35.290000	35.4800	-1.608%	592,116	+30.496%
2026-05-26	37.3100	37.3100	35.730000	36.0600	-3.143%	344,389	+28.397%
2026-05-22	37.1400	38.4900	37.140000	37.2300	+0.567%	368,500	+24.362%
2026-05-21	36.5100	37.3500	35.910000	37.0200	+0.027%	854,866	+25.068%
2026-05-20	36.2600	37.0400	35.700000	37.0100	+2.294%	322,431	+25.101%
2026-05-19	36.5600	37.2400	35.700000	36.1800	-1.175%	262,973	+27.971%
2026-05-18	35.2600	36.9200	35.160000	36.6100	+3.156%	392,724	+26.468%
2026-05-15	36.2300	36.6500	35.120000	35.4900	-2.339%	384,786	+30.459%
2026-05-14	35.7300	36.6600	35.490000	36.3400	+2.222%	399,948	+27.408%
2026-05-13	35.4000	36.1950	35.300000	35.5500	-1.168%	328,138	+30.239%
2026-05-12	35.2300	36.3300	35.230000	35.9700	+2.100%	324,796	+28.718%
2026-05-11	36.5700	36.8450	35.070000	35.2300	-4.162%	497,691	+31.422%
2026-05-08	38.0100	38.7000	36.550000	36.7600	-3.517%	387,166	+25.952%
2026-05-07	37.5600	38.4200	37.450000	38.1000	+2.090%	457,803	+21.522%
2026-05-06	37.6500	38.0000	36.270000	37.3200	+1.856%	462,545	+24.062%
2026-05-05	36.2800	36.8600	35.590000	36.6400	+2.118%	466,999	+26.365%
2026-05-04	36.7200	36.9551	35.105000	35.8800	-2.500%	601,727	+29.041%
2026-05-01	36.9400	37.8600	35.750000	36.8000	+0.382%	469,997	+25.815%
2026-04-30	37.0400	38.8600	35.340000	36.6600	+1.947%	1,183,530	+26.296%
2026-04-29	36.7000	37.1100	35.255000	35.9600	-2.256%	491,887	+28.754%
2026-04-28	37.8000	38.1700	36.290000	36.7900	-2.852%	406,129	+25.849%
2026-04-27	38.4400	40.1800	37.840000	37.8700	-1.226%	469,420	+22.260%
2026-04-24	37.5000	38.5200	37.070000	38.3400	+2.240%	312,236	+20.762%
2026-04-23	37.9600	38.7900	37.020000	37.5000	-2.572%	354,542	+23.467%
2026-04-22	38.8400	39.5000	38.365000	38.4900	+0.365%	296,618	+20.291%
2026-04-21	39.7200	40.6400	38.250000	38.3500	-3.352%	321,684	+20.730%
2026-04-20	38.7600	40.3500	38.440100	39.6800	+1.535%	409,486	+16.683%
2026-04-17	38.7700	39.7700	38.750000	39.0800	+3.086%	281,594	+18.475%
2026-04-16	39.3000	39.6200	37.840000	37.9100	-3.879%	471,081	+22.131%
2026-04-15	39.7300	40.0300	39.100000	39.4400	-0.730%	371,354	+17.394%
2026-04-14	38.7700	39.9600	38.770000	39.7300	+3.302%	377,245	+16.537%
2026-04-13	36.2600	38.6000	36.260000	38.4600	+4.682%	406,970	+20.385%
2026-04-10	37.1600	37.3250	36.280000	36.7400	-0.514%	248,998	+26.021%
2026-04-09	36.2800	37.6700	35.979500	36.9300	+0.929%	388,587	+25.372%
2026-04-08	35.8800	36.9600	35.880000	36.5900	+5.935%	482,905	+26.537%
2026-04-07	34.0100	34.9300	33.310000	34.5400	+1.350%	441,318	+34.047%
2026-04-06	34.8100	35.1250	33.820000	34.0800	-2.041%	384,166	+35.857%
2026-04-02	34.6200	35.6700	34.220000	34.7900	-2.083%	395,247	+33.084%
2026-04-01	35.5900	36.2700	34.950000	35.5300	+0.481%	391,892	+30.312%
2026-03-31	33.8100	35.4200	33.620700	35.3600	+5.584%	499,356	+30.939%
2026-03-30	34.8500	35.8300	33.210000	33.4900	-3.152%	522,010	+38.250%
2026-03-27	36.6300	36.6300	34.540000	34.5800	-5.622%	382,078	+33.892%
2026-03-26	36.3400	37.2700	35.900100	36.6400	-1.187%	407,322	+26.365%
2026-03-25	37.0600	37.2500	36.110000	37.0800	+1.422%	268,933	+24.865%
2026-03-24	36.1600	37.1500	35.670000	36.5600	-0.191%	361,767	+26.641%
2026-03-23	36.9600	37.4900	35.880000	36.6300	+1.920%	397,673	+26.399%
2026-03-20	36.8300	36.8300	35.720000	35.9400	-2.337%	872,009	+28.826%
2026-03-19	36.4500	37.5799	36.220000	36.8000	+0.245%	320,809	+25.815%
2026-03-18	36.8900	37.4500	36.660000	36.7100	-1.687%	333,725	+26.124%
2026-03-17	37.2950	37.4600	35.915000	37.3400	-0.187%	529,560	+23.996%
2026-03-16	37.5700	38.0100	36.850000	37.4100	+0.349%	298,810	+23.764%
2026-03-13	37.0800	37.3900	36.390000	37.2800	+1.497%	397,045	+24.195%
2026-03-12	37.5500	38.6100	36.340000	36.7300	-4.349%	506,959	+26.055%
2026-03-11	38.4900	38.8700	37.560000	38.4000	-0.156%	366,156	+20.573%
2026-03-10	39.3700	39.5800	38.410000	38.4600	-2.411%	316,388	+20.385%
2026-03-09	38.8700	39.6200	37.880000	39.4100	-1.228%	442,463	+17.483%
2026-03-06	40.9600	40.9600	38.580000	39.9000	-3.623%	523,130	+16.040%
2026-03-05	42.2600	42.4050	41.240000	41.4000	-3.699%	390,684	+11.836%
2026-03-04	43.6100	43.8400	42.650000	42.9900	-0.968%	397,322	+7.699%
2026-03-03	44.3500	44.3950	41.850000	43.4100	-5.198%	482,091	+6.657%
2026-03-02	45.4300	46.0150	44.600000	45.7900	-0.457%	419,584	+1.114%
2026-02-27	45.4100	46.5500	45.220000	46.0000	+0.283%	332,127	+0.652%
2026-02-26	46.2800	47.0799	45.720000	45.8700	-0.239%	512,491	+0.937%
2026-02-25	46.1800	46.6100	44.950000	45.9800	-0.174%	454,469	+0.696%
2026-02-24	45.2200	46.1200	45.100200	46.0600	+1.498%	550,254	+0.521%
2026-02-23	45.0500	46.2150	44.930000	45.3800	+0.532%	631,260	+2.027%
2026-02-20	44.6200	45.8950	43.690000	45.1400	+1.279%	611,768	+2.570%
2026-02-19	43.9500	45.2300	43.855000	44.5700	+0.791%	563,258	+3.882%
2026-02-18	42.6800	44.3500	42.375000	44.2200	+3.925%	640,922	+4.704%
2026-02-17	42.2000	42.7600	41.370000	42.5500	+1.794%	478,257	+8.813%
2026-02-13	41.9000	42.6200	41.420000	41.8000	+0.312%	546,966	+10.766%
2026-02-12	41.7700	42.7800	41.060000	41.6700	-1.559%	347,655	+11.111%
2026-02-11	42.4800	42.8350	41.850000	42.3300	-1.098%	455,788	+9.379%
2026-02-10	41.9100	43.8400	41.340000	42.8000	+2.712%	626,731	+8.178%
2026-02-09	41.1000	41.9600	40.190000	41.6700	+0.361%	595,462	+11.111%
2026-02-06	40.4800	41.6500	40.170000	41.5200	+2.115%	497,512	+11.513%
2026-02-05	39.6900	40.7600	39.690000	40.6600	+1.828%	422,313	+13.871%
2026-02-04	38.7700	41.0500	38.770000	39.9300	+2.939%	615,531	+15.953%
2026-02-03	38.9800	39.7800	38.160000	38.7900	-1.071%	694,763	+19.361%
2026-02-02	38.3400	39.4300	37.695000	39.2100	+2.136%	722,983	+18.082%
2026-01-30	37.8600	38.4500	36.440000	38.3900	+2.895%	871,175	+20.604%
2026-01-29	38.7700	40.1850	35.370000	37.3100	-3.567%	1,921,886	+24.095%
2026-01-28	39.6300	39.8300	38.400000	38.6900	-2.249%	668,212	+19.669%
2026-01-27	40.5200	40.6800	39.125000	39.5800	-3.416%	629,413	+16.978%
2026-01-26	41.6200	41.9899	40.780000	40.9800	-1.561%	491,224	+12.982%
2026-01-23	41.9800	41.9999	41.186121	41.6300	-1.257%	295,863	+11.218%
2026-01-22	41.6500	42.6700	41.650000	42.1600	+1.444%	773,657	+9.820%
2026-01-21	41.7700	42.6400	41.140000	41.5600	-0.144%	492,459	+11.405%
2026-01-20	41.1000	42.0450	40.690000	41.6200	+0.120%	626,107	+11.245%
2026-01-16	42.1350	42.5100	41.145000	41.5700	-2.303%	568,972	+11.378%
2026-01-15	41.8200	42.9800	41.660100	42.5500	+2.333%	610,277	+8.813%
2026-01-14	40.0000	42.0850	40.000000	41.5800	+3.872%	586,508	+11.352%
2026-01-13	43.5300	43.6800	39.600000	40.0300	-7.892%	578,699	+15.663%
2026-01-12	43.1100	43.9400	42.050000	43.4600	+1.282%	596,574	+6.535%
2026-01-09	43.2400	43.5050	41.810000	42.9100	-2.919%	730,254	+7.900%
2026-01-08	42.9400	45.6900	42.880000	44.2000	+1.843%	632,225	+4.751%
2026-01-07	43.9200	44.5000	42.950000	43.4000	-0.207%	806,409	+6.682%
2026-01-06	41.9600	43.9050	41.760000	43.4900	+3.844%	764,813	+6.461%
2026-01-05	40.3500	42.8700	40.350000	41.8800	+3.356%	560,405	+10.554%
2026-01-02	41.0500	41.4400	40.160000	40.5200	-0.197%	493,889	+14.265%
2025-12-31	41.2000	41.2000	40.150000	40.6000	-1.313%	496,107	+14.039%
2025-12-30	41.4100	41.6200	40.760000	41.1400	-0.820%	612,802	+12.543%
2025-12-29	40.8100	41.5550	40.710100	41.4800	+1.667%	457,445	+11.620%
2025-12-26	40.1800	41.0100	39.730100	40.8000	+1.568%	407,109	+13.480%
2025-12-24	39.8600	40.3600	39.730000	40.1700	+1.337%	149,919	+15.260%
2025-12-23	39.8300	39.9900	39.000000	39.6400	-0.999%	295,519	+16.801%
2025-12-22	39.6100	40.7800	39.610000	40.0400	+0.225%	348,255	+15.634%
2025-12-19	40.2300	40.4700	39.610000	39.9500	-1.089%	1,065,985	+15.895%
2025-12-18	39.9400	40.8050	39.530100	40.3900	+1.482%	520,842	+14.632%
2025-12-17	39.0600	40.6350	38.650000	39.8000	+1.531%	773,454	+16.332%
2025-12-16	40.5600	40.6500	39.180000	39.2000	-2.778%	559,361	+18.112%
2025-12-15	40.4500	40.8100	39.760000	40.3200	-1.249%	752,868	+14.831%
2025-12-12	39.8300	41.1600	39.510000	40.8300	+2.459%	720,918	+13.397%
2025-12-11	39.0600	40.4000	38.790000	39.8500	+2.075%	673,508	+16.186%
2025-12-10	38.7900	39.1900	38.320000	39.0400	+0.128%	695,847	+18.596%
2025-12-09	40.7300	41.1641	38.830000	38.9900	-3.895%	657,090	+18.748%
2025-12-08	40.0700	41.3100	39.690000	40.5700	+1.248%	912,879	+14.124%
2025-12-05	43.6900	43.6900	38.950000	40.0700	-9.426%	1,285,342	+15.548%
2025-12-04	44.3600	44.8850	43.720000	44.2400	-0.248%	447,048	+4.656%
2025-12-03	44.4000	44.9750	43.980000	44.3500	+0.727%	417,489	+4.397%
2025-12-02	44.5400	44.7300	43.380000	44.0300	-1.056%	401,685	+5.156%
2025-12-01	43.2000	45.5200	43.080000	44.5000	+2.487%	610,704	+4.045%
2025-11-28	43.7600	43.9600	43.260000	43.4200	-0.777%	247,867	+6.633%
2025-11-26	42.7300	44.1675	42.500000	43.7600	+1.156%	847,621	+5.804%
2025-11-25	42.8600	44.0550	42.860000	43.2600	-0.092%	576,629	+7.027%
2025-11-24	42.8700	43.4000	42.370000	43.3000	+1.216%	730,460	+6.928%
2025-11-21	41.2100	43.4900	40.750000	42.7800	+5.292%	641,619	+8.228%
2025-11-20	40.7000	41.3700	40.158400	40.6300	+0.296%	547,893	+13.955%
2025-11-19	41.8000	41.8400	40.250000	40.5100	-3.179%	509,229	+14.293%
2025-11-18	41.6000	42.0550	41.000000	41.8400	+0.504%	519,690	+10.660%
2025-11-17	42.1300	42.2700	41.480000	41.6300	-0.975%	475,287	+11.218%
2025-11-14	42.0100	42.4300	41.410000	42.0400	-2.843%	407,962	+10.133%
2025-11-13	43.0000	44.1200	42.650000	43.2700	-0.666%	535,030	+7.003%
2025-11-12	44.7100	45.5500	43.510000	43.5600	-2.572%	446,732	+6.290%
2025-11-11	44.2800	44.8050	43.930000	44.7100	+1.729%	409,103	+3.556%
2025-11-10	43.6400	44.1950	42.795600	43.9500	-0.045%	448,840	+5.347%
2025-11-07	44.5400	45.9900	43.620000	43.9700	-0.543%	568,000	+5.299%
2025-11-06	43.0000	45.1900	41.615000	44.2100	-0.518%	848,711	+4.727%
2025-11-05	45.0500	45.3100	43.650000	44.4400	-2.778%	476,948	+4.185%
2025-11-04	44.5500	46.2300	44.550000	45.7100	+1.895%	410,079	+1.291%
2025-11-03	43.7600	44.8800	43.000000	44.8600	+1.955%	909,491	+3.210%
2025-10-31	44.0100	44.8600	43.510100	44.0000	-1.101%	654,928	+5.227%
2025-10-30	46.3400	46.5250	44.280000	44.4900	-4.753%	635,056	+4.068%
2025-10-29	46.9100	48.1900	46.440000	46.7100	-1.289%	345,498	-0.878%
2025-10-28	47.1400	47.4000	46.500000	47.3200	-0.084%	196,710	-2.156%
2025-10-27	48.4300	48.4300	46.720100	47.3600	-0.838%	261,512	-2.238%
2025-10-24	48.7700	48.7700	47.660000	47.7600	-1.036%	349,382	-3.057%
2025-10-23	48.7400	49.1863	47.895000	48.2600	-1.046%	408,491	-4.061%
2025-10-22	48.8900	49.6200	48.260000	48.7700	+0.827%	377,368	-5.065%
2025-10-21	47.8300	48.8800	47.630000	48.3700	+1.235%	374,342	-4.280%
2025-10-20	45.7600	47.8900	45.710000	47.7800	+5.731%	389,026	-3.098%
2025-10-17	44.8700	45.4000	44.780000	45.1900	+0.512%	222,541	+2.456%
2025-10-16	43.6400	45.2850	43.640000	44.9600	+1.079%	338,947	+2.980%
2025-10-15	44.4800	45.5650	44.120000	44.4800	-0.112%	230,423	+4.092%
2025-10-14	42.9000	44.8400	42.770000	44.5300	+2.604%	239,259	+3.975%
2025-10-13	43.1900	43.8750	42.510000	43.4000	+1.687%	367,996	+6.682%
2025-10-10	45.6100	45.6100	42.500000	42.6800	-6.012%	470,894	+8.482%
2025-10-09	46.5800	46.5800	45.365000	45.4100	-2.386%	228,114	+1.960%
2025-10-08	46.0200	46.5400	45.283200	46.5200	+1.351%	203,296	-0.473%
2025-10-07	46.7000	46.8100	45.715000	45.9000	-1.227%	224,872	+0.871%
2025-10-06	48.2400	48.4100	46.380000	46.4700	-3.449%	314,463	-0.366%
2025-10-03	46.6900	48.4350	46.690000	48.1300	+3.283%	344,255	-3.802%
2025-10-02	47.1600	47.4300	45.840000	46.6000	-1.187%	402,325	-0.644%
2025-10-01	46.8800	47.5600	45.490000	47.1600	+0.276%	472,494	-1.824%
2025-09-30	45.4700	47.3100	45.200000	47.0300	+2.978%	484,326	-1.552%
2025-09-29	45.9400	46.2000	45.175000	45.6700	-0.717%	331,931	+1.379%
2025-09-26	46.1000	46.7900	45.590100	46.0000	+0.022%	479,619	+0.652%
2025-09-25	48.3900	48.3900	45.065000	45.9900	-5.195%	592,695	+0.674%
2025-09-24	48.3100	48.8300	48.310000	48.5100	-0.082%	524,165	-4.556%
2025-09-23	49.8400	50.5075	48.460000	48.5500	-2.900%	533,379	-4.634%
2025-09-22	49.9100	50.5650	49.595000	50.0000	-0.020%	461,247	-7.400%
2025-09-19	51.5000	51.5700	49.735000	50.0100	-2.742%	563,299	-7.419%
2025-09-18	50.5800	51.7600	50.580000	51.4200	+1.862%	309,368	-9.957%
2025-09-17	53.0100	53.5800	50.210000	50.4800	-4.285%	516,943	-8.281%
2025-09-16	51.7500	52.8300	51.390000	52.7400	+1.834%	231,626	-12.211%
2025-09-15	53.0600	53.1500	51.590100	51.7900	-2.098%	313,019	-10.601%
2025-09-12	53.7200	53.8750	52.840000	52.9000	-2.128%	192,700	-12.476%
2025-09-11	52.7100	54.1200	52.710000	54.0500	+2.348%	282,802	-14.339%
2025-09-10	53.9200	53.9200	52.350000	52.8100	-2.167%	452,736	-12.327%
2025-09-09	53.7100	54.2200	53.180000	53.9800	+0.279%	345,181	-14.227%
2025-09-08	54.7000	54.8050	53.470000	53.8300	-2.074%	390,037	-13.988%
2025-09-05	54.8200	56.6350	54.650000	54.9700	+0.512%	412,311	-15.772%
2025-09-04	52.8400	54.7900	52.080000	54.6900	+3.442%	395,642	-15.341%
2025-09-03	53.0100	53.7500	52.020000	52.8700	-1.270%	311,973	-12.427%
2025-09-02	53.5400	54.3600	53.280000	53.5500	-1.490%	299,242	-13.539%
2025-08-29	53.8600	55.1500	53.585000	54.3600	+1.173%	228,637	-14.827%
2025-08-28	54.3900	54.3900	53.180000	53.7300	-1.286%	252,119	-13.828%
2025-08-27	54.6500	55.0700	54.235400	54.4300	-0.548%	188,843	-14.937%
2025-08-26	54.2100	54.8700	53.950000	54.7300	+0.829%	254,877	-15.403%
2025-08-25	55.7000	55.7350	54.230000	54.2800	-2.741%	241,089	-14.702%
2025-08-22	53.5300	56.1200	53.230000	55.8100	+5.163%	509,181	-17.040%
2025-08-21	52.7900	53.9900	52.600000	53.0700	-0.730%	405,721	-12.757%
2025-08-20	54.4500	54.7400	53.440000	53.4600	-1.908%	321,677	-13.393%
2025-08-19	53.4900	55.3700	53.490000	54.5000	+2.079%	265,469	-15.046%
2025-08-18	53.2300	54.6300	52.925000	53.3900	+0.508%	394,210	-13.280%
2025-08-15	53.2500	53.5800	52.505000	53.1200	+0.912%	308,668	-12.839%
2025-08-14	54.2000	54.4363	51.995000	52.6400	-4.620%	471,186	-12.044%
2025-08-13	54.4400	55.7000	54.045000	55.1900	+2.185%	506,094	-16.108%
2025-08-12	52.8100	54.2300	52.810000	54.0100	+2.915%	494,682	-14.275%
2025-08-11	54.5900	55.3200	52.330000	52.4800	-4.006%	817,332	-11.776%
2025-08-08	53.3800	54.9000	52.975000	54.6700	+2.417%	552,572	-15.310%
2025-08-07	51.7000	53.4200	51.060000	53.3800	+4.544%	1,438,827	-13.263%
2025-08-06	53.5600	53.7900	51.050000	51.0600	-4.561%	527,396	-9.322%
2025-08-05	53.7700	53.7900	52.570000	53.5000	+0.037%	531,658	-13.458%
2025-08-04	52.2700	53.7600	51.260000	53.4800	+2.276%	439,843	-13.426%
2025-08-01	50.9000	52.3500	49.915000	52.2900	+2.229%	626,071	-11.455%
2025-07-31	52.2200	53.0000	49.680000	51.1500	+2.014%	1,209,409	-9.482%
2025-07-30	50.1500	51.2300	49.805000	50.1400	-0.298%	655,675	-7.659%
2025-07-29	50.3400	50.9950	49.590100	50.2900	+0.540%	415,830	-7.934%
2025-07-28	50.6600	51.4250	49.815000	50.0200	-1.825%	459,219	-7.437%
2025-07-25	49.8900	50.9800	49.210000	50.9500	+2.805%	322,750	-9.127%
2025-07-24	49.9900	50.7400	49.420000	49.5600	-1.255%	420,656	-6.578%
2025-07-23	48.7300	50.2650	48.150000	50.1900	+4.497%	703,942	-7.751%
2025-07-22	47.8100	49.0600	47.360000	48.0300	+0.397%	658,914	-3.602%
2025-07-21	47.9000	48.2350	47.330000	47.8400	+0.420%	486,598	-3.219%
2025-07-18	49.8300	49.8300	47.530000	47.6400	-3.269%	476,414	-2.813%
2025-07-17	49.6400	50.5000	49.055000	49.2500	-1.382%	537,398	-5.990%
2025-07-16	49.0500	50.1900	48.520000	49.9400	+2.336%	713,823	-7.289%
2025-07-15	50.2700	50.5800	48.740000	48.8000	-2.517%	337,085	-5.123%
2025-07-14	51.1000	51.6050	49.835000	50.0600	-2.360%	357,464	-7.511%
2025-07-11	53.4300	53.4300	51.170000	51.2700	-4.293%	333,935	-9.694%
2025-07-10	52.8200	54.8100	52.390900	53.5700	+1.247%	440,428	-13.571%
2025-07-09	52.6600	53.0900	51.200000	52.9100	+0.877%	322,027	-12.493%
2025-07-08	51.4100	54.2100	51.410000	52.4500	+1.001%	449,988	-11.725%
2025-07-07	53.5100	53.9210	51.720000	51.9300	-4.417%	445,622	-10.842%
2025-07-03	55.3000	55.3000	53.945000	54.3300	+0.203%	250,665	-14.780%
2025-07-02	54.3800	54.6600	53.220000	54.2200	+0.277%	494,345	-14.607%
2025-07-01	51.9500	55.1914	51.920000	54.0700	+3.821%	412,370	-14.370%
2025-06-30	52.2800	52.9200	51.770000	52.0800	-0.173%	280,309	-11.098%
2025-06-27	52.5200	53.0467	51.430000	52.1700	-0.325%	1,210,977	-11.252%
2025-06-26	52.4700	52.6000	51.710000	52.3400	-0.134%	263,473	-11.540%
2025-06-25	52.5900	53.3000	52.140000	52.4100	-0.814%	269,738	-11.658%
2025-06-24	52.3000	53.0500	51.523500	52.8400	+2.264%	510,080	-12.377%
2025-06-23	51.8800	52.6950	50.800000	51.6700	-0.996%	376,780	-10.393%
2025-06-20	52.4800	52.8500	51.300000	52.1900	+0.211%	409,073	-11.286%
2025-06-18	52.0900	53.1200	51.820000	52.0800	-0.306%	591,518	-11.098%
2025-06-17	52.7500	53.1250	52.070000	52.2400	-2.136%	470,274	-11.371%
2025-06-16	54.0000	54.2900	52.650000	53.3800	-0.317%	454,442	-13.263%
2025-06-13	53.9300	55.4000	53.480000	53.5500	-2.583%	325,631	-13.539%
2025-06-12	55.3900	55.4050	53.745000	54.9700	-3.477%	467,767	-15.772%
2025-06-11	59.5000	59.5150	56.885000	56.9500	-4.076%	332,142	-18.701%
2025-06-10	59.8200	60.3500	58.895000	59.3700	+0.559%	214,667	-22.014%
2025-06-09	57.6600	59.1950	56.855000	59.0400	+3.670%	368,187	-21.579%
2025-06-06	57.3700	57.4500	56.190000	56.9500	+0.583%	319,469	-18.701%
2025-06-05	56.6300	57.3599	56.000000	56.6200	+0.088%	356,759	-18.227%
2025-06-04	56.8900	57.4200	56.390000	56.5700	-0.597%	213,324	-18.154%
2025-06-03	55.4300	56.9900	54.390000	56.9100	+2.763%	239,886	-18.643%
2025-06-02	56.3900	56.8450	55.100000	55.3800	-2.414%	251,784	-16.396%
2025-05-30	57.1500	57.5600	56.420000	56.7500	-1.629%	284,051	-18.414%
2025-05-29	57.5900	58.0100	56.930000	57.6900	+1.086%	251,467	-19.743%
2025-05-28	57.6400	58.2500	56.780000	57.0700	-1.229%	212,688	-18.872%
2025-05-27	56.4900	58.2678	56.240000	57.7800	+4.296%	455,769	-19.868%
2025-05-23	55.3300	55.9200	54.770000	55.4000	-1.177%	332,606	-16.426%
2025-05-22	57.1600	57.3900	55.820000	56.0600	-2.352%	260,358	-17.410%
2025-05-21	59.2200	59.2200	57.290000	57.4100	-4.061%	289,216	-19.352%
2025-05-20	59.7300	60.8000	59.405000	59.8400	-0.713%	349,732	-22.627%
2025-05-19	59.2500	60.3400	58.410000	60.2700	-0.033%	240,252	-23.179%
2025-05-16	59.7700	60.5050	59.080000	60.2900	+0.988%	276,708	-23.205%
2025-05-15	58.6600	59.9500	57.820000	59.7000	+1.842%	324,046	-22.446%
2025-05-14	59.6800	59.7650	58.310000	58.6200	-2.381%	405,747	-21.017%
2025-05-13	60.7200	60.8500	59.435000	60.0500	-1.120%	256,105	-22.898%
2025-05-12	59.2300	61.0800	58.810000	60.7300	+6.395%	586,757	-23.761%
2025-05-09	57.7800	58.4250	56.795000	57.0800	-1.160%	285,814	-18.886%
2025-05-08	56.6250	58.5800	56.190000	57.7500	+3.107%	333,718	-19.827%
2025-05-07	56.1200	56.7850	54.830000	56.0100	+0.179%	379,794	-17.336%
2025-05-06	56.5000	57.3700	55.680000	55.9100	-1.861%	418,892	-17.188%
2025-05-05	57.1800	57.3025	56.420000	56.9700	-1.231%	488,618	-18.729%
2025-05-02	57.7200	58.1300	55.870000	57.6800	+0.857%	694,832	-19.730%
2025-05-01	55.0000	59.9900	54.615800	57.1900	+16.453%	1,406,282	-19.042%
2025-04-30	51.0500	51.0500	48.390000	49.1100	-4.026%	610,691	-5.722%
2025-04-29	50.7000	51.8900	50.507700	51.1700	+0.649%	507,326	-9.517%
2025-04-28	50.0100	51.8000	49.810000	50.8400	+0.256%	765,569	-8.930%
2025-04-25	50.6800	51.1900	50.022500	50.7100	-0.569%	449,367	-8.697%
2025-04-24	50.1800	51.0150	49.645000	51.0000	+2.595%	347,319	-9.216%
2025-04-23	49.5200	51.1100	48.630000	49.7100	+3.519%	608,842	-6.860%
2025-04-22	48.2000	48.6050	47.260000	48.0200	+0.755%	405,714	-3.582%
2025-04-21	48.1200	48.1200	46.000000	47.6600	-1.914%	530,716	-2.854%
2025-04-17	47.8100	48.7700	47.690000	48.5900	+1.166%	390,904	-4.713%
2025-04-16	48.9200	48.9700	47.250100	48.0300	-0.949%	693,316	-3.602%
2025-04-15	50.8500	51.0800	47.890000	48.4900	-4.884%	481,410	-4.516%
2025-04-14	52.5600	52.5600	50.220000	50.9800	-1.450%	704,341	-9.180%
2025-04-11	52.5200	52.9050	50.360000	51.7300	-1.071%	791,867	-10.497%
2025-04-10	55.6000	55.6000	50.950000	52.2900	-7.908%	606,602	-11.455%
2025-04-09	51.6200	57.1700	51.020000	56.7800	+9.466%	904,227	-18.457%
2025-04-08	55.4500	56.9400	51.010000	51.8700	-6.423%	864,364	-10.738%
2025-04-07	52.7700	58.4700	51.740000	55.4300	-1.440%	732,264	-16.471%
2025-04-04	56.8200	57.1600	54.970000	56.2400	-2.867%	570,489	-17.674%
2025-04-03	59.0000	59.6700	57.670000	57.9000	-4.187%	550,044	-20.035%
2025-04-02	58.4300	61.1300	58.430000	60.4300	+1.734%	321,494	-23.382%
2025-04-01	60.0500	60.2650	58.730000	59.4000	-1.639%	339,066	-22.054%
2025-03-31	58.4100	60.9500	58.150000	60.3900	+2.617%	459,367	-23.332%
2025-03-28	59.5000	59.7500	58.135000	58.8500	-1.671%	378,930	-21.325%
2025-03-27	60.8200	60.8200	59.580000	59.8500	-0.829%	198,474	-22.640%
2025-03-26	60.3900	61.2500	59.620000	60.3500	+1.123%	287,258	-23.281%
2025-03-25	60.4300	61.1600	58.920000	59.6800	-1.842%	458,390	-22.420%
2025-03-24	60.3600	61.0350	59.900000	60.8000	+1.945%	299,146	-23.849%
2025-03-21	58.3300	60.6150	58.030000	59.6400	+1.153%	542,844	-22.368%
2025-03-20	58.6500	59.5700	58.000000	58.9600	+0.085%	308,840	-21.472%
2025-03-19	60.5000	61.0300	58.240000	58.9100	-2.805%	471,823	-21.406%
2025-03-18	60.9700	61.2800	59.425000	60.6100	-1.271%	397,671	-23.610%
2025-03-17	58.9900	62.4100	58.745000	61.3900	+4.352%	510,172	-24.581%
2025-03-14	59.1000	59.5900	58.200000	58.8300	+0.581%	445,905	-21.299%
2025-03-13	59.0200	60.4600	58.160000	58.4900	-1.066%	316,238	-20.841%
2025-03-12	61.8300	61.8300	58.810000	59.1200	-4.537%	487,956	-21.685%
2025-03-11	63.0700	63.6907	61.580000	61.9300	-1.086%	707,500	-25.238%
2025-03-10	62.6200	64.8700	61.430000	62.6100	-0.207%	676,881	-26.050%
2025-03-07	58.8200	63.2800	58.443200	62.7400	+6.087%	628,042	-26.203%
2025-03-06	57.1900	59.2500	56.650000	59.1400	+2.674%	640,480	-21.711%
2025-03-05	58.2800	59.1100	56.826200	57.6000	-0.173%	359,988	-19.618%
2025-03-04	57.7000	58.6500	55.220000	57.7000	-1.080%	734,908	-19.757%
2025-03-03	59.4300	60.6800	58.120000	58.3300	-1.420%	567,050	-20.624%
2025-02-28	59.2100	60.3100	58.730000	59.1700	-0.437%	580,720	-21.751%
2025-02-27	61.1000	61.1650	58.990000	59.4300	-3.240%	505,732	-22.093%
2025-02-26	62.2000	62.7800	61.390000	61.4200	-2.104%	296,081	-24.617%
2025-02-25	61.9700	63.4600	61.160000	62.7400	+1.243%	617,324	-26.203%
2025-02-24	61.1300	63.0400	61.130000	61.9700	+1.374%	471,227	-25.286%
2025-02-21	61.2500	61.5347	59.500000	61.1300	-0.294%	563,621	-24.260%
2025-02-20	62.6400	63.0200	60.735000	61.3100	-2.713%	361,899	-24.482%
2025-02-19	62.0100	63.6300	62.010000	63.0200	+0.334%	358,985	-26.531%
2025-02-18	62.5000	63.8800	62.260000	62.8100	-0.538%	384,714	-26.286%
2025-02-14	64.8900	65.5000	62.460000	63.1500	-1.895%	436,210	-26.683%
2025-02-13	62.9500	64.5000	62.315000	64.3700	+2.992%	586,992	-28.072%
2025-02-12	63.9400	64.3500	61.700000	62.5000	-3.935%	980,312	-25.920%
2025-02-11	66.4200	67.1000	64.430000	65.0600	-3.357%	470,269	-28.835%
2025-02-10	66.5200	67.4600	65.540000	67.3200	+1.340%	520,094	-31.224%

document.getElementById("k1qx2f").onerror = function(){this.style.display='none';}; .dark-mode .H8mSsR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8mSsR{ color: #333333; background-color: white; border: 2px solid #333333; }CNMDCONMED Corporationstock NYSE

CNMD
CONMED Corporation
stock NYSE