MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNMD — CONMED Corporation
NYSECONMED Corporation
$46.32
+0.39(+0.85%)
- O
- 46.88
- H
- 47.06
- L
- 46.16
- V
- 240.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.32
Period Return-3.54%
Period High$61.08
Period Low$31.44
Avg Daily Volume487.6K
Total Trading Days365
CNMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.88 | $47.06 | $46.16 | $46.32 | +$0.39 | +0.85% | 240,735 | $46.51 | $46.16 $47.06 |
| Oct 1, 2026 | $46.18 | $46.59 | $45.73 | $45.93 | $-0.30 | -0.65% | 222,401 | $46.06 | $45.73 $46.59 |
| Sep 30, 2026 | $46.66 | $47.18 | $46.17 | $46.23 | $-0.46 | -0.99% | 290,077 | $46.38 | $46.17 $47.18 |
| Sep 29, 2026 | $46.31 | $46.79 | $45.25 | $46.69 | +$0.21 | +0.45% | 228,994 | $46.43 | $45.25 $46.79 |
| Sep 28, 2026 | $44.91 | $46.75 | $44.50 | $46.48 | +$1.10 | +2.42% | 374,847 | $46.19 | $44.50 $46.75 |
| Sep 25, 2026 | $45.30 | $46.51 | $45.10 | $45.38 | +$0.20 | +0.44% | 282,600 | $45.67 | $45.10 $46.51 |
| Sep 24, 2026 | $45.59 | $45.95 | $44.79 | $45.18 | $-0.62 | -1.35% | 263,316 | $45.29 | $44.79 $45.95 |
| Sep 23, 2026 | $45.48 | $46.15 | $44.75 | $45.80 | $-0.37 | -0.80% | 491,157 | $45.49 | $44.75 $46.15 |
| Sep 22, 2026 | $45.37 | $46.55 | $45.22 | $46.17 | +$1.48 | +3.31% | 441,782 | $45.99 | $45.22 $46.55 |
| Sep 21, 2026 | $45.82 | $45.83 | $44.39 | $44.69 | $-0.73 | -1.61% | 354,663 | $44.77 | $44.39 $45.83 |
| Sep 18, 2026 | $45.73 | $46.13 | $45.10 | $45.42 | $-0.71 | -1.54% | 780,481 | $45.46 | $45.10 $46.13 |
| Sep 17, 2026 | $47.31 | $47.31 | $46.07 | $46.13 | $-0.91 | -1.93% | 307,095 | $46.32 | $46.07 $47.31 |
| Sep 16, 2026 | $46.60 | $47.94 | $46.37 | $47.04 | +$0.09 | +0.19% | 296,755 | $47.20 | $46.37 $47.94 |
| Sep 15, 2026 | $46.01 | $47.17 | $45.63 | $46.95 | +$0.57 | +1.23% | 455,929 | $46.79 | $45.63 $47.17 |
| Sep 14, 2026 | $47.32 | $47.32 | $46.17 | $46.38 | +$0.08 | +0.17% | 322,573 | $46.45 | $46.17 $47.32 |
| Sep 11, 2026 | $47.53 | $47.53 | $45.85 | $46.30 | +$0.08 | +0.17% | 237,567 | $46.31 | $45.85 $47.53 |
| Sep 10, 2026 | $46.43 | $47.10 | $45.90 | $46.22 | $-0.71 | -1.51% | 240,829 | $46.24 | $45.90 $47.10 |
| Sep 9, 2026 | $46.61 | $47.20 | $46.08 | $46.93 | +$0.34 | +0.73% | 262,293 | $46.84 | $46.08 $47.20 |
| Sep 8, 2026 | $48.62 | $49.09 | $45.91 | $46.59 | $-2.73 | -5.54% | 331,711 | $46.79 | $45.91 $49.09 |
| Sep 4, 2026 | $49.09 | $49.52 | $48.61 | $49.32 | $-0.10 | -0.20% | 281,284 | $49.22 | $48.61 $49.52 |
| Sep 3, 2026 | $49.96 | $50.33 | $48.50 | $49.42 | $-0.01 | -0.02% | 221,727 | $49.18 | $48.50 $50.33 |
| Sep 2, 2026 | $49.57 | $50.91 | $49.26 | $49.43 | +$0.31 | +0.63% | 299,261 | $49.76 | $49.26 $50.91 |
| Sep 1, 2026 | $49.79 | $50.13 | $49.00 | $49.12 | $-0.73 | -1.46% | 269,001 | $49.23 | $49.00 $50.13 |
| Aug 31, 2026 | $49.76 | $50.52 | $49.23 | $49.85 | $-0.13 | -0.26% | 288,077 | $49.85 | $49.23 $50.52 |
| Aug 28, 2026 | $50.20 | $51.12 | $49.87 | $49.98 | $-0.34 | -0.68% | 216,409 | $50.12 | $49.87 $51.12 |
| Aug 27, 2026 | $50.56 | $51.48 | $49.92 | $50.32 | $-0.16 | -0.32% | 327,125 | $50.40 | $49.92 $51.48 |
| Aug 26, 2026 | $50.82 | $51.35 | $49.97 | $50.48 | $-0.65 | -1.27% | 188,245 | $50.53 | $49.97 $51.35 |
| Aug 25, 2026 | $51.14 | $51.56 | $50.25 | $51.13 | $-0.36 | -0.70% | 296,730 | $51.00 | $50.25 $51.56 |
| Aug 24, 2026 | $50.94 | $52.51 | $50.90 | $51.49 | +$0.42 | +0.82% | 340,035 | $51.61 | $50.90 $52.51 |
| Aug 21, 2026 | $51.56 | $51.80 | $50.89 | $51.07 | $-0.31 | -0.60% | 246,608 | $51.28 | $50.89 $51.80 |