CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
44.49
-2.22 (-4.75%)
Oct 30, 2025, 4:00 PM EDT - Market closed

CONMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202546.3446.5344.2844.4944.49-4.75%614,881
Oct 29, 202546.9148.1946.4446.7146.71-1.29%345,498
Oct 28, 202547.1447.4046.5047.3247.32-0.08%196,710
Oct 27, 202548.4348.4346.7247.3647.36-0.84%261,512
Oct 24, 202548.7748.7747.6647.7647.76-1.04%349,382
Oct 23, 202548.7449.1947.9048.2648.26-1.05%408,491
Oct 22, 202548.8949.6248.2648.7748.770.83%377,368
Oct 21, 202547.8348.8847.6348.3748.371.23%374,342
Oct 20, 202545.7647.8945.7147.7847.785.73%389,026
Oct 17, 202544.8745.4044.7845.1945.190.51%222,541
Oct 16, 202543.6445.2943.6444.9644.961.08%338,947
Oct 15, 202544.4845.5744.1244.4844.48-0.11%230,423
Oct 14, 202542.9044.8442.7744.5344.532.60%239,259
Oct 13, 202543.1943.8842.5143.4043.401.69%367,996
Oct 10, 202545.6145.6142.5042.6842.68-6.01%470,894
Oct 9, 202546.5846.5845.3745.4145.41-2.39%228,114
Oct 8, 202546.0246.5445.2846.5246.521.35%203,296
Oct 7, 202546.7046.8145.7245.9045.90-1.23%224,872
Oct 6, 202548.2448.4146.3846.4746.47-3.45%314,463
Oct 3, 202546.6948.4446.6948.1348.133.28%344,255
Oct 2, 202547.1647.4345.8446.6046.60-1.19%402,325
Oct 1, 202546.8847.5645.4947.1647.160.28%472,494
Sep 30, 202545.4747.3145.2047.0347.032.98%484,326
Sep 29, 202545.9446.2045.1845.6745.67-0.72%331,931
Sep 26, 202546.1046.7945.5946.0046.000.02%479,619
Sep 25, 202548.3948.3945.0745.9945.99-5.19%592,695
Sep 24, 202548.3148.8348.3148.5148.51-0.08%524,165
Sep 23, 202549.8450.5148.4648.5548.55-2.90%533,379
Sep 22, 202549.9150.5749.6050.0050.00-0.02%461,247
Sep 19, 202551.5051.5749.7450.0150.01-2.74%563,299
Sep 18, 202550.5851.7650.5851.4251.421.86%309,368
Sep 17, 202553.0153.5850.2150.4850.48-4.29%516,943
Sep 16, 202551.7552.8351.3952.7452.741.83%231,626
Sep 15, 202553.0653.1551.5951.7951.79-2.10%313,019
Sep 12, 202553.7253.8852.8452.9052.70-2.13%192,700
Sep 11, 202552.7154.1252.7154.0553.842.35%282,802
Sep 10, 202553.9253.9252.3552.8152.61-2.17%452,736
Sep 9, 202553.7154.2253.1853.9853.770.28%345,181
Sep 8, 202554.7054.8153.4753.8353.62-2.07%390,037
Sep 5, 202554.8256.6454.6554.9754.760.51%412,311
Sep 4, 202552.8454.7952.0854.6954.483.44%395,642
Sep 3, 202553.0153.7552.0252.8752.67-1.27%311,973
Sep 2, 202553.5454.3653.2853.5553.34-1.49%299,242
Aug 29, 202553.8655.1553.5954.3654.151.17%228,637
Aug 28, 202554.3954.3953.1853.7353.52-1.29%252,119
Aug 27, 202554.6555.0754.2454.4354.22-0.55%188,843
Aug 26, 202554.2154.8753.9554.7354.520.83%254,877
Aug 25, 202555.7055.7454.2354.2854.07-2.74%241,089
Aug 22, 202553.5356.1253.2355.8155.605.16%509,181
Aug 21, 202552.7953.9952.6053.0752.87-0.73%405,721