CONMED Corporation

NYSE: CNMD · Real-Time Price · USD
53.08
0.44 (0.84%)
At close: Aug 15, 2025, 10:01 AM

CNMD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 54.20 54.44 52.00 52.64 52.64 -4.62% 471,186
Aug 13, 2025 54.44 55.70 54.05 55.19 55.19 2.18% 506,100
Aug 12, 2025 52.81 54.23 52.81 54.01 54.01 2.92% 494,682
Aug 11, 2025 54.59 55.32 52.33 52.48 52.48 -4.01% 817,332
Aug 8, 2025 53.38 54.90 52.98 54.67 54.67 2.42% 552,600
Aug 7, 2025 51.70 53.42 51.06 53.38 53.38 4.54% 1,438,827
Aug 6, 2025 53.56 53.79 51.05 51.06 51.06 -4.56% 527,400
Aug 5, 2025 53.77 53.79 52.57 53.50 53.50 0.04% 531,700
Aug 4, 2025 52.27 53.76 51.26 53.48 53.48 2.28% 439,843
Aug 1, 2025 50.90 52.35 49.92 52.29 52.29 2.23% 626,100
Jul 31, 2025 52.22 53.00 49.68 51.15 51.15 2.01% 1,209,409
Jul 30, 2025 50.15 51.23 49.81 50.14 50.14 -0.30% 655,700
Jul 29, 2025 50.34 51.00 49.59 50.29 50.29 0.54% 415,830
Jul 28, 2025 50.66 51.43 49.82 50.02 50.02 -1.83% 459,219
Jul 25, 2025 49.89 50.98 49.21 50.95 50.95 2.80% 322,800
Jul 24, 2025 49.99 50.74 49.42 49.56 49.56 -1.26% 420,700
Jul 23, 2025 48.73 50.27 48.15 50.19 50.19 4.50% 703,942
Jul 22, 2025 47.81 49.06 47.36 48.03 48.03 0.40% 658,914
Jul 21, 2025 47.90 48.24 47.33 47.84 47.84 0.42% 486,600
Jul 18, 2025 49.83 49.83 47.53 47.64 47.64 -3.27% 476,414