NYSE : CNMD
CONMED Corporation — Price history
Healthcare · Medical Devices · United States
Last price 44.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CONMED Corporation (CNMD) closed at 44.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.71 | 46.33 | 43.67 | 44.29 | 404,078 | -3.13% |
| 2026-10-29 | 43.6 | 46.47 | 43.5 | 45.72 | 482,188 | -0.09% |
| 2026-10-28 | 47.4 | 48.09 | 45.12 | 45.76 | 610,184 | -3.05% |
| 2026-10-27 | 48.09 | 48.09 | 46.53 | 47.2 | 505,947 | -1.01% |
| 2026-10-26 | 48.78 | 49.73 | 47.56 | 47.68 | 386,605 | -3.19% |
| 2026-10-23 | 49.03 | 49.72 | 48.31 | 49.25 | 343,264 | -0.38% |
| 2026-10-22 | 47.38 | 49.56 | 47.38 | 49.44 | 398,583 | +4.95% |
| 2026-10-21 | 46.92 | 47.8 | 46.54 | 47.11 | 442,963 | -0.99% |
| 2026-10-20 | 45.815 | 48 | 45.815 | 47.58 | 440,152 | +3.32% |
| 2026-10-19 | 46.49 | 47.06 | 45.89 | 46.05 | 342,341 | -1.43% |
| 2026-10-16 | 47.32 | 47.8 | 46.5 | 46.72 | 413,962 | -0.89% |
| 2026-10-15 | 45.59 | 47.85 | 44.89 | 47.14 | 401,027 | +4.92% |
| 2026-10-14 | 45.23 | 46.59 | 44.53 | 44.93 | 392,386 | -1.36% |
| 2026-10-13 | 45.59 | 46.09 | 44.09 | 45.55 | 521,525 | +0.42% |
| 2026-10-12 | 44.96 | 45.45 | 44.18 | 45.36 | 514,455 | +2.12% |
| 2026-10-09 | 44.89 | 45.66 | 44.145 | 44.42 | 400,444 | -1.53% |
| 2026-10-08 | 44.32 | 45.43 | 44.05 | 45.11 | 473,933 | +1.99% |
| 2026-10-07 | 44.07 | 44.643 | 43.97 | 44.23 | 521,267 | -0.56% |
| 2026-10-06 | 47.83 | 48.25 | 44.31 | 44.48 | 433,187 | -6.02% |
| 2026-10-05 | 46.43 | 47.77 | 46.11 | 47.33 | 323,930 | +2.18% |
| 2026-10-02 | 46.88 | 47.06 | 46.16 | 46.32 | 240,735 | +0.85% |
| 2026-10-01 | 46.18 | 46.59 | 45.73 | 45.93 | 222,396 | -0.65% |
| 2026-09-30 | 46.66 | 47.18 | 46.17 | 46.23 | 290,059 | -0.99% |
| 2026-09-29 | 46.31 | 46.79 | 45.25 | 46.69 | 228,983 | +0.45% |
| 2026-09-28 | 44.91 | 46.75 | 44.5 | 46.48 | 374,796 | +2.42% |
| 2026-09-25 | 45.3 | 46.51 | 45.095 | 45.38 | 282,547 | +0.44% |
| 2026-09-24 | 45.59 | 45.945 | 44.785 | 45.18 | 263,308 | -1.35% |
| 2026-09-23 | 45.48 | 46.15 | 44.745 | 45.8 | 491,003 | -0.80% |
| 2026-09-22 | 45.37 | 46.545 | 45.22 | 46.17 | 441,583 | +3.31% |
| 2026-09-21 | 45.82 | 45.83 | 44.39 | 44.69 | 354,550 | -1.61% |
| 2026-09-18 | 45.73 | 46.13 | 45.095 | 45.42 | 774,885 | -1.54% |
| 2026-09-17 | 47.31 | 47.31 | 46.07 | 46.13 | 306,984 | -1.93% |
| 2026-09-16 | 46.6 | 47.94 | 46.37 | 47.04 | 296,718 | +0.19% |
| 2026-09-15 | 46.01 | 47.17 | 45.625 | 46.95 | 458,085 | +1.23% |
| 2026-09-14 | 47.32 | 47.32 | 46.17 | 46.38 | 322,575 | +0.17% |
| 2026-09-11 | 47.53 | 47.53 | 45.85 | 46.3 | 237,471 | +0.17% |
| 2026-09-10 | 46.43 | 47.095 | 45.9 | 46.22 | 240,676 | -1.51% |
| 2026-09-09 | 46.61 | 47.2 | 46.08 | 46.93 | 262,150 | +0.73% |
| 2026-09-08 | 48.62 | 49.09 | 45.914 | 46.59 | 329,983 | -5.54% |
| 2026-09-04 | 49.09 | 49.515 | 48.61 | 49.32 | 281,278 | -0.20% |
| 2026-09-03 | 49.96 | 50.33 | 48.5 | 49.42 | 221,723 | -0.02% |
| 2026-09-02 | 49.57 | 50.91 | 49.26 | 49.43 | 299,260 | +0.63% |
| 2026-09-01 | 49.79 | 50.13 | 49 | 49.12 | 202,718 | -1.46% |
| 2026-08-31 | 49.76 | 50.52 | 49.23 | 49.85 | 288,008 | -0.26% |
| 2026-08-28 | 50.2 | 51.12 | 49.87 | 49.98 | 216,008 | -0.68% |
| 2026-08-27 | 50.56 | 51.48 | 49.92 | 50.32 | 327,122 | -0.32% |
| 2026-08-26 | 50.82 | 51.35 | 49.97 | 50.48 | 188,124 | -1.27% |
| 2026-08-25 | 51.14 | 51.56 | 50.25 | 51.13 | 296,641 | -0.70% |
| 2026-08-24 | 50.94 | 52.51 | 50.9 | 51.49 | 340,034 | +0.82% |
| 2026-08-21 | 51.56 | 51.805 | 50.89 | 51.07 | 246,591 | -0.60% |
| 2026-08-20 | 50.5 | 52.21 | 50.15 | 51.38 | 246,444 | +0.25% |
| 2026-08-19 | 49.98 | 52.2 | 49.98 | 51.25 | 366,417 | +4.04% |
| 2026-08-18 | 50.05 | 50.95 | 49.23 | 49.26 | 433,158 | +0.02% |
| 2026-08-17 | 49.05 | 49.93 | 48.935 | 49.25 | 452,993 | -2.30% |
| 2026-08-14 | 49.6 | 50.59 | 49.13 | 50.41 | 232,908 | +1.18% |
| 2026-08-13 | 49.81 | 50.39 | 49.115 | 49.82 | 219,800 | +0.69% |
| 2026-08-12 | 49.96 | 49.96 | 48.41 | 49.48 | 396,212 | -0.20% |
| 2026-08-11 | 49.45 | 50.41 | 49.45 | 49.58 | 239,804 | +0.24% |
| 2026-08-10 | 48.64 | 50.18 | 48.64 | 49.46 | 381,746 | +0.69% |
| 2026-08-07 | 49.94 | 50.3 | 48.495 | 49.12 | 433,511 | -1.31% |
| 2026-08-06 | 49.6 | 50.42 | 48.8 | 49.77 | 517,101 | +0.95% |
| 2026-08-05 | 50.98 | 50.98 | 48.84 | 49.3 | 427,492 | -2.18% |
| 2026-08-04 | 52.05 | 52.05 | 50.04 | 50.4 | 561,475 | -2.82% |
| 2026-08-03 | 47.42 | 53.66 | 47.42 | 51.86 | 1,196,441 | +12.01% |
| 2026-07-31 | 45.6 | 46.78 | 45.24 | 46.3 | 639,951 | -1.45% |
| 2026-07-30 | 47.49 | 49 | 45.95 | 46.98 | 849,772 | +8.72% |
| 2026-07-29 | 44.69 | 44.69 | 42.7 | 43.21 | 760,836 | -2.35% |
| 2026-07-28 | 44.45 | 46.487 | 44.12 | 44.25 | 757,395 | +1.70% |
| 2026-07-27 | 43.47 | 44 | 42.87 | 43.51 | 436,003 | +1.94% |
| 2026-07-24 | 41.8 | 43.76 | 41.8 | 42.68 | 434,867 | +3.42% |
| 2026-07-23 | 41.72 | 42.38 | 40.985 | 41.27 | 690,355 | -1.74% |
| 2026-07-22 | 42.36 | 42.715 | 41.24 | 42 | 636,423 | +0.29% |
| 2026-07-21 | 42.62 | 44.065 | 41.745 | 41.88 | 611,173 | -3.61% |
| 2026-07-20 | 43.42 | 43.92 | 42.43 | 43.45 | 626,456 | +0.58% |
| 2026-07-17 | 44.76 | 45 | 42.65 | 43.2 | 504,768 | -4.02% |
| 2026-07-16 | 43.66 | 45.311 | 43.135 | 45.01 | 763,673 | +5.19% |
| 2026-07-15 | 41.72 | 43.755 | 41.685 | 42.79 | 869,325 | +2.49% |
| 2026-07-14 | 41.37 | 42.21 | 40.8 | 41.75 | 994,270 | -1.56% |
| 2026-07-13 | 39.65 | 43.3 | 39.445 | 42.41 | 2,453,971 | +10.21% |
| 2026-07-10 | 37.3 | 38.83 | 36.405 | 38.48 | 1,294,178 | +4.88% |
| 2026-07-09 | 33.11 | 37.86 | 32.64 | 36.69 | 1,164,017 | +9.23% |
| 2026-07-08 | 33.7 | 34.03 | 33.41 | 33.59 | 533,478 | -1.90% |
| 2026-07-07 | 35.71 | 36.25 | 34.05 | 34.24 | 433,260 | -2.48% |
| 2026-07-06 | 34 | 36.19 | 33.49 | 35.11 | 690,320 | +3.78% |
| 2026-07-02 | 33.31 | 34.08 | 32.98 | 33.83 | 436,984 | +3.27% |
| 2026-07-01 | 33.27 | 33.92 | 32.625 | 32.76 | 397,357 | +0.09% |
| 2026-06-30 | 34.47 | 34.47 | 32.095 | 32.73 | 460,117 | -4.88% |
| 2026-06-29 | 34.55 | 34.95 | 33.325 | 34.41 | 727,285 | -4.28% |
| 2026-06-26 | 34.81 | 35.98 | 34.81 | 35.95 | 834,480 | +4.02% |
| 2026-06-25 | 35.67 | 36.04 | 34.49 | 34.56 | 371,009 | -2.37% |
| 2026-06-24 | 34.17 | 35.7 | 34.13 | 35.4 | 500,576 | +4.73% |
| 2026-06-23 | 32.71 | 33.845 | 32.32 | 33.8 | 581,505 | +3.87% |
| 2026-06-22 | 32.09 | 32.71 | 31.44 | 32.54 | 1,015,786 | -0.12% |
| 2026-06-18 | 32.21 | 32.92 | 32.11 | 32.58 | 1,225,117 | +1.46% |
| 2026-06-17 | 34.05 | 34.82 | 31.84 | 32.11 | 920,702 | -7.12% |
| 2026-06-16 | 34.66 | 35.5 | 34.45 | 34.57 | 473,421 | +1.20% |
| 2026-06-15 | 35.12 | 35.33 | 33.5 | 34.16 | 619,025 | -1.75% |
| 2026-06-12 | 34.79 | 35.25 | 34.2 | 34.77 | 381,186 | +1.05% |
| 2026-06-11 | 36.18 | 36.33 | 33.855 | 34.41 | 531,621 | -5.21% |
| 2026-06-10 | 36.97 | 37.48 | 35.55 | 36.3 | 563,711 | -1.63% |
| 2026-06-09 | 34.98 | 36.98 | 34.95 | 36.9 | 498,305 | +6.99% |
| 2026-06-08 | 35.09 | 35.46 | 34.45 | 34.49 | 455,702 | -1.91% |
| 2026-06-05 | 35.33 | 35.77 | 34.77 | 35.16 | 419,611 | +0.09% |
| 2026-06-04 | 33.94 | 35.9 | 33.94 | 35.13 | 587,932 | +6.26% |
| 2026-06-03 | 33.37 | 34.19 | 32.13 | 33.06 | 733,866 | -2.33% |
| 2026-06-02 | 34.2 | 34.83 | 33.76 | 33.85 | 737,588 | -2.31% |
| 2026-06-01 | 35.06 | 36.03 | 34.49 | 34.65 | 524,610 | -2.94% |
| 2026-05-29 | 35.45 | 36.01 | 35.21 | 35.7 | 418,287 | +0.51% |
| 2026-05-28 | 35.25 | 36.22 | 34.52 | 35.52 | 346,839 | +0.11% |
| 2026-05-27 | 36.33 | 37.18 | 35.29 | 35.48 | 590,719 | -1.61% |
| 2026-05-26 | 37.31 | 37.31 | 35.73 | 36.06 | 344,200 | -3.14% |
| 2026-05-22 | 37.14 | 38.49 | 37.14 | 37.23 | 368,497 | +0.57% |
| 2026-05-21 | 36.51 | 37.35 | 35.91 | 37.02 | 854,862 | +0.03% |
| 2026-05-20 | 36.26 | 37.04 | 35.7 | 37.01 | 322,274 | +2.29% |
| 2026-05-19 | 36.56 | 37.24 | 35.7 | 36.18 | 262,971 | -1.17% |
| 2026-05-18 | 35.26 | 36.92 | 35.16 | 36.61 | 392,709 | +3.16% |
| 2026-05-15 | 36.23 | 36.65 | 35.12 | 35.49 | 384,786 | -2.34% |
| 2026-05-14 | 35.73 | 36.66 | 35.49 | 36.34 | 399,947 | +2.22% |
| 2026-05-13 | 35.4 | 36.195 | 35.3 | 35.55 | 328,138 | -1.17% |
| 2026-05-12 | 35.23 | 36.33 | 35.23 | 35.97 | 324,796 | +2.10% |