CONMED Corporation CNMD
50.59 USD +0.11 (+0.22%)
Regular-session close
50.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
50.40 Day range 51.41
32.11 52-week range 53.66
- YTD
- +24.61%
- 1 year
- +16.92%
CNMD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.45 | 51.41 | 50.40 | 50.59 | +0.11 | +0.22% | 189,711 |
| Nov 12, 2026 | 51.43 | 51.43 | 50.17 | 50.48 | -0.29 | -0.57% | 217,900 |
| Nov 11, 2026 | 50.51 | 51.56 | 50.50 | 50.77 | -0.44 | -0.86% | 204,900 |
| Nov 10, 2026 | 51.31 | 51.64 | 50.25 | 51.21 | -0.73 | -1.41% | 225,200 |
| Nov 9, 2026 | 52.05 | 52.76 | 51.19 | 51.94 | +0.44 | +0.85% | 375,700 |
| Nov 6, 2026 | 51.11 | 52.39 | 51.11 | 51.50 | -1.33 | -2.52% | 331,600 |
| Nov 5, 2026 | 54.40 | 54.80 | 51.71 | 52.83 | -0.83 | -1.55% | 406,900 |
| Nov 4, 2026 | 47.99 | 53.73 | 47.99 | 53.66 | +6.43 | +13.61% | 592,300 |
| Nov 3, 2026 | 46.71 | 47.79 | 46.25 | 47.23 | +0.64 | +1.37% | 510,100 |
| Nov 2, 2026 | 44.76 | 47.24 | 44.76 | 46.59 | +2.30 | +5.19% | 444,100 |
| Oct 30, 2026 | 45.71 | 46.33 | 43.67 | 44.29 | -1.43 | -3.13% | 404,100 |
| Oct 29, 2026 | 43.60 | 46.47 | 43.50 | 45.72 | -0.04 | -0.09% | 482,200 |
| Oct 28, 2026 | 47.40 | 48.09 | 45.12 | 45.76 | -1.44 | -3.05% | 610,200 |
| Oct 27, 2026 | 48.09 | 48.09 | 46.53 | 47.20 | -0.48 | -1.01% | 505,900 |
| Oct 26, 2026 | 48.78 | 49.73 | 47.56 | 47.68 | -1.57 | -3.19% | 386,600 |
| Oct 23, 2026 | 49.03 | 49.72 | 48.31 | 49.25 | -0.19 | -0.38% | 343,300 |
| Oct 22, 2026 | 47.38 | 49.56 | 47.38 | 49.44 | +2.33 | +4.95% | 398,600 |
| Oct 21, 2026 | 46.92 | 47.80 | 46.54 | 47.11 | -0.47 | -0.99% | 443,000 |
| Oct 20, 2026 | 45.82 | 48.00 | 45.82 | 47.58 | +1.53 | +3.32% | 440,200 |
| Oct 19, 2026 | 46.49 | 47.06 | 45.89 | 46.05 | -0.67 | -1.43% | 342,300 |
| Oct 16, 2026 | 47.32 | 47.80 | 46.50 | 46.72 | -0.42 | -0.89% | 414,000 |
| Oct 15, 2026 | 45.59 | 47.85 | 44.89 | 47.14 | +2.21 | +4.92% | 401,300 |
| Oct 14, 2026 | 45.23 | 46.59 | 44.53 | 44.93 | -0.62 | -1.36% | 392,400 |
| Oct 13, 2026 | 45.59 | 46.09 | 44.09 | 45.55 | +0.19 | +0.42% | 521,700 |
| Oct 12, 2026 | 44.96 | 45.45 | 44.18 | 45.36 | +0.94 | +2.12% | 515,200 |
| Oct 9, 2026 | 44.89 | 45.66 | 44.15 | 44.42 | -0.69 | -1.53% | 400,400 |
| Oct 8, 2026 | 44.32 | 45.43 | 44.05 | 45.11 | +0.88 | +1.99% | 474,000 |
| Oct 7, 2026 | 44.07 | 44.64 | 43.97 | 44.23 | -0.25 | -0.56% | 521,300 |
| Oct 6, 2026 | 47.83 | 48.25 | 44.31 | 44.48 | -2.85 | -6.02% | 456,400 |
| Oct 5, 2026 | 46.43 | 47.77 | 46.11 | 47.33 | +1.01 | +2.18% | 343,300 |
| Oct 2, 2026 | 46.88 | 47.06 | 46.16 | 46.32 | +0.39 | +0.85% | 240,700 |
| Oct 1, 2026 | 46.18 | 46.59 | 45.73 | 45.93 | -0.30 | -0.65% | 222,400 |
| Sep 30, 2026 | 46.66 | 47.18 | 46.17 | 46.23 | -0.46 | -0.99% | 290,100 |
| Sep 29, 2026 | 46.31 | 46.79 | 45.25 | 46.69 | +0.21 | +0.45% | 229,000 |
| Sep 28, 2026 | 44.91 | 46.75 | 44.50 | 46.48 | +1.10 | +2.42% | 374,800 |
| Sep 25, 2026 | 45.30 | 46.51 | 45.10 | 45.38 | +0.20 | +0.44% | 282,600 |
| Sep 24, 2026 | 45.59 | 45.95 | 44.79 | 45.18 | -0.62 | -1.35% | 263,300 |
| Sep 23, 2026 | 45.48 | 46.15 | 44.75 | 45.80 | -0.37 | -0.80% | 491,200 |
| Sep 22, 2026 | 45.37 | 46.55 | 45.22 | 46.17 | +1.48 | +3.31% | 441,800 |
| Sep 21, 2026 | 45.82 | 45.83 | 44.39 | 44.69 | -0.73 | -1.61% | 354,700 |
| Sep 18, 2026 | 45.73 | 46.13 | 45.10 | 45.42 | -0.71 | -1.54% | 780,500 |
| Sep 17, 2026 | 47.31 | 47.31 | 46.07 | 46.13 | -0.91 | -1.93% | 307,100 |
| Sep 16, 2026 | 46.60 | 47.94 | 46.37 | 47.04 | +0.09 | +0.19% | 296,800 |
| Sep 15, 2026 | 46.01 | 47.17 | 45.63 | 46.95 | +0.57 | +1.23% | 458,100 |
| Sep 14, 2026 | 47.32 | 47.32 | 46.17 | 46.38 | +0.08 | +0.17% | 322,600 |
| Sep 11, 2026 | 47.53 | 47.53 | 45.85 | 46.30 | +0.08 | +0.17% | 237,600 |
| Sep 10, 2026 | 46.43 | 47.10 | 45.90 | 46.22 | -0.71 | -1.51% | 240,800 |
| Sep 9, 2026 | 46.61 | 47.20 | 46.08 | 46.93 | +0.34 | +0.73% | 262,300 |
| Sep 8, 2026 | 48.62 | 49.09 | 45.91 | 46.59 | -2.73 | -5.54% | 331,400 |
| Sep 4, 2026 | 49.09 | 49.52 | 48.61 | 49.32 | -0.10 | -0.20% | 281,300 |
| Sep 3, 2026 | 49.96 | 50.33 | 48.50 | 49.42 | -0.01 | -0.02% | 221,700 |
| Sep 2, 2026 | 49.57 | 50.91 | 49.26 | 49.43 | +0.31 | +0.63% | 299,300 |
| Sep 1, 2026 | 49.79 | 50.13 | 49.00 | 49.12 | -0.73 | -1.46% | 269,000 |
| Aug 31, 2026 | 49.76 | 50.52 | 49.23 | 49.85 | -0.13 | -0.26% | 288,000 |
| Aug 28, 2026 | 50.20 | 51.12 | 49.87 | 49.98 | -0.34 | -0.68% | 216,400 |
| Aug 27, 2026 | 50.56 | 51.48 | 49.92 | 50.32 | -0.16 | -0.32% | 327,100 |
| Aug 26, 2026 | 50.82 | 51.35 | 49.97 | 50.48 | -0.65 | -1.27% | 188,200 |
| Aug 25, 2026 | 51.14 | 51.56 | 50.25 | 51.13 | -0.36 | -0.70% | 296,600 |
| Aug 24, 2026 | 50.94 | 52.51 | 50.90 | 51.49 | +0.42 | +0.82% | 340,000 |
| Aug 21, 2026 | 51.56 | 51.80 | 50.89 | 51.07 | -0.31 | -0.60% | 246,600 |
| Aug 20, 2026 | 50.50 | 52.21 | 50.15 | 51.38 | +0.13 | +0.25% | 246,400 |
| Aug 19, 2026 | 49.98 | 52.20 | 49.98 | 51.25 | +1.99 | +4.04% | 366,800 |
| Aug 18, 2026 | 50.05 | 50.95 | 49.23 | 49.26 | +0.01 | +0.02% | 498,600 |
| Aug 17, 2026 | 49.05 | 49.93 | 48.94 | 49.25 | -1.16 | -2.30% | 453,100 |
| Aug 14, 2026 | 49.60 | 50.59 | 49.13 | 50.41 | +0.59 | +1.18% | 232,900 |
65 days, newest first. Daily bars as drawn on the CNMD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.