CONMED Corporation (CNMD)
NYSE: CNMD
· Real-Time Price · USD
55.00
0.31 (0.57%)
At close: Sep 05, 2025, 3:59 PM
54.97
-0.06%
After-hours: Sep 05, 2025, 06:09 PM EDT
CNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 52.84 | 54.79 | 52.08 | 54.69 | 54.69 | 3.44% | 395,642 |
| Sep 3, 2025 | 53.01 | 53.75 | 52.02 | 52.87 | 52.87 | -1.27% | 312,000 |
| Sep 2, 2025 | 53.54 | 54.36 | 53.28 | 53.55 | 53.55 | -1.49% | 299,242 |
| Aug 29, 2025 | 53.86 | 55.15 | 53.59 | 54.36 | 54.36 | 1.17% | 228,637 |
| Aug 28, 2025 | 54.39 | 54.39 | 53.18 | 53.73 | 53.73 | -1.29% | 252,119 |
| Aug 27, 2025 | 54.65 | 55.07 | 54.24 | 54.43 | 54.43 | -0.55% | 188,843 |
| Aug 26, 2025 | 54.21 | 54.87 | 53.95 | 54.73 | 54.73 | 0.83% | 254,900 |
| Aug 25, 2025 | 55.70 | 55.74 | 54.23 | 54.28 | 54.28 | -2.74% | 241,100 |
| Aug 22, 2025 | 53.53 | 56.12 | 53.23 | 55.81 | 55.81 | 5.16% | 509,200 |
| Aug 21, 2025 | 52.79 | 53.99 | 52.60 | 53.07 | 53.07 | -0.73% | 405,721 |
| Aug 20, 2025 | 54.45 | 54.74 | 53.44 | 53.46 | 53.46 | -1.91% | 321,700 |
| Aug 19, 2025 | 53.49 | 55.37 | 53.49 | 54.50 | 54.50 | 2.08% | 265,500 |
| Aug 18, 2025 | 53.23 | 54.63 | 52.93 | 53.39 | 53.39 | 0.51% | 394,210 |
| Aug 15, 2025 | 53.25 | 53.58 | 52.51 | 53.12 | 53.12 | 0.91% | 308,700 |
| Aug 14, 2025 | 54.20 | 54.44 | 52.00 | 52.64 | 52.64 | -4.62% | 471,200 |
| 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 |