CONMED Corporation (CNMD)
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 |