CONMED Corporation (CNMD)
NYSE: CNMD
· Real-Time Price · USD
46.00
0.01 (0.02%)
At close: Sep 26, 2025, 3:59 PM
46.50
1.09%
After-hours: Sep 26, 2025, 06:57 PM EDT
CNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.10 | 46.79 | 45.59 | 46.00 | 46.00 | 0.02% | 479,609 |
| Sep 25, 2025 | 48.39 | 48.39 | 45.07 | 45.99 | 45.99 | -5.19% | 592,700 |
| Sep 24, 2025 | 48.31 | 48.83 | 48.31 | 48.51 | 48.51 | -0.08% | 524,200 |
| Sep 23, 2025 | 49.84 | 50.51 | 48.46 | 48.55 | 48.55 | -2.90% | 533,400 |
| Sep 22, 2025 | 49.91 | 50.57 | 49.60 | 50.00 | 50.00 | -0.02% | 461,247 |
| Sep 19, 2025 | 51.50 | 51.57 | 49.74 | 50.01 | 50.01 | -2.74% | 563,300 |
| Sep 18, 2025 | 50.58 | 51.76 | 50.58 | 51.42 | 51.42 | 1.86% | 309,400 |
| Sep 17, 2025 | 53.01 | 53.58 | 50.21 | 50.48 | 50.48 | -4.29% | 516,943 |
| Sep 16, 2025 | 51.75 | 52.83 | 51.39 | 52.74 | 52.74 | 1.83% | 231,626 |
| Sep 15, 2025 | 53.06 | 53.15 | 51.59 | 51.79 | 51.79 | -2.10% | 313,019 |
| Sep 12, 2025 | 53.72 | 53.88 | 52.84 | 52.90 | 52.70 | -2.13% | 192,700 |
| Sep 11, 2025 | 52.71 | 54.12 | 52.71 | 54.05 | 53.85 | 2.35% | 282,802 |
| Sep 10, 2025 | 53.92 | 53.92 | 52.35 | 52.81 | 52.61 | -2.17% | 452,736 |
| Sep 9, 2025 | 53.71 | 54.22 | 53.18 | 53.98 | 53.78 | 0.28% | 345,200 |
| Sep 8, 2025 | 54.70 | 54.81 | 53.47 | 53.83 | 53.63 | -2.07% | 390,037 |
| Sep 5, 2025 | 54.82 | 56.64 | 54.65 | 54.97 | 54.76 | 0.51% | 412,311 |
| Sep 4, 2025 | 52.84 | 54.79 | 52.08 | 54.69 | 54.48 | 3.44% | 395,642 |
| Sep 3, 2025 | 53.01 | 53.75 | 52.02 | 52.87 | 52.67 | -1.27% | 312,000 |
| Sep 2, 2025 | 53.54 | 54.36 | 53.28 | 53.55 | 53.35 | -1.49% | 299,242 |
| Aug 29, 2025 | 53.86 | 55.15 | 53.59 | 54.36 | 54.15 | 1.17% | 228,637 |