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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 46.34 | 46.53 | 44.28 | 44.49 | 44.49 | -4.75% | 614,881 | 
| Oct 29, 2025 | 46.91 | 48.19 | 46.44 | 46.71 | 46.71 | -1.29% | 345,498 | 
| Oct 28, 2025 | 47.14 | 47.40 | 46.50 | 47.32 | 47.32 | -0.08% | 196,710 | 
| Oct 27, 2025 | 48.43 | 48.43 | 46.72 | 47.36 | 47.36 | -0.84% | 261,512 | 
| Oct 24, 2025 | 48.77 | 48.77 | 47.66 | 47.76 | 47.76 | -1.04% | 349,382 | 
| Oct 23, 2025 | 48.74 | 49.19 | 47.90 | 48.26 | 48.26 | -1.05% | 408,491 | 
| Oct 22, 2025 | 48.89 | 49.62 | 48.26 | 48.77 | 48.77 | 0.83% | 377,368 | 
| Oct 21, 2025 | 47.83 | 48.88 | 47.63 | 48.37 | 48.37 | 1.23% | 374,342 | 
| Oct 20, 2025 | 45.76 | 47.89 | 45.71 | 47.78 | 47.78 | 5.73% | 389,026 | 
| Oct 17, 2025 | 44.87 | 45.40 | 44.78 | 45.19 | 45.19 | 0.51% | 222,541 | 
| Oct 16, 2025 | 43.64 | 45.29 | 43.64 | 44.96 | 44.96 | 1.08% | 338,947 | 
| Oct 15, 2025 | 44.48 | 45.57 | 44.12 | 44.48 | 44.48 | -0.11% | 230,423 | 
| Oct 14, 2025 | 42.90 | 44.84 | 42.77 | 44.53 | 44.53 | 2.60% | 239,259 | 
| Oct 13, 2025 | 43.19 | 43.88 | 42.51 | 43.40 | 43.40 | 1.69% | 367,996 | 
| Oct 10, 2025 | 45.61 | 45.61 | 42.50 | 42.68 | 42.68 | -6.01% | 470,894 | 
| Oct 9, 2025 | 46.58 | 46.58 | 45.37 | 45.41 | 45.41 | -2.39% | 228,114 | 
| Oct 8, 2025 | 46.02 | 46.54 | 45.28 | 46.52 | 46.52 | 1.35% | 203,296 | 
| Oct 7, 2025 | 46.70 | 46.81 | 45.72 | 45.90 | 45.90 | -1.23% | 224,872 | 
| Oct 6, 2025 | 48.24 | 48.41 | 46.38 | 46.47 | 46.47 | -3.45% | 314,463 | 
| Oct 3, 2025 | 46.69 | 48.44 | 46.69 | 48.13 | 48.13 | 3.28% | 344,255 | 
| Oct 2, 2025 | 47.16 | 47.43 | 45.84 | 46.60 | 46.60 | -1.19% | 402,325 | 
| Oct 1, 2025 | 46.88 | 47.56 | 45.49 | 47.16 | 47.16 | 0.28% | 472,494 | 
| Sep 30, 2025 | 45.47 | 47.31 | 45.20 | 47.03 | 47.03 | 2.98% | 484,326 | 
| Sep 29, 2025 | 45.94 | 46.20 | 45.18 | 45.67 | 45.67 | -0.72% | 331,931 | 
| Sep 26, 2025 | 46.10 | 46.79 | 45.59 | 46.00 | 46.00 | 0.02% | 479,619 | 
| Sep 25, 2025 | 48.39 | 48.39 | 45.07 | 45.99 | 45.99 | -5.19% | 592,695 | 
| Sep 24, 2025 | 48.31 | 48.83 | 48.31 | 48.51 | 48.51 | -0.08% | 524,165 | 
| Sep 23, 2025 | 49.84 | 50.51 | 48.46 | 48.55 | 48.55 | -2.90% | 533,379 | 
| Sep 22, 2025 | 49.91 | 50.57 | 49.60 | 50.00 | 50.00 | -0.02% | 461,247 | 
| Sep 19, 2025 | 51.50 | 51.57 | 49.74 | 50.01 | 50.01 | -2.74% | 563,299 | 
| Sep 18, 2025 | 50.58 | 51.76 | 50.58 | 51.42 | 51.42 | 1.86% | 309,368 | 
| Sep 17, 2025 | 53.01 | 53.58 | 50.21 | 50.48 | 50.48 | -4.29% | 516,943 | 
| Sep 16, 2025 | 51.75 | 52.83 | 51.39 | 52.74 | 52.74 | 1.83% | 231,626 | 
| Sep 15, 2025 | 53.06 | 53.15 | 51.59 | 51.79 | 51.79 | -2.10% | 313,019 | 
| Sep 12, 2025 | 53.72 | 53.88 | 52.84 | 52.90 | 52.70 | -2.13% | 192,700 | 
| Sep 11, 2025 | 52.71 | 54.12 | 52.71 | 54.05 | 53.84 | 2.35% | 282,802 | 
| Sep 10, 2025 | 53.92 | 53.92 | 52.35 | 52.81 | 52.61 | -2.17% | 452,736 | 
| Sep 9, 2025 | 53.71 | 54.22 | 53.18 | 53.98 | 53.77 | 0.28% | 345,181 | 
| Sep 8, 2025 | 54.70 | 54.81 | 53.47 | 53.83 | 53.62 | -2.07% | 390,037 | 
| Sep 5, 2025 | 54.82 | 56.64 | 54.65 | 54.97 | 54.76 | 0.51% | 412,311 | 
| Sep 4, 2025 | 52.84 | 54.79 | 52.08 | 54.69 | 54.48 | 3.44% | 395,642 | 
| Sep 3, 2025 | 53.01 | 53.75 | 52.02 | 52.87 | 52.67 | -1.27% | 311,973 | 
| Sep 2, 2025 | 53.54 | 54.36 | 53.28 | 53.55 | 53.34 | -1.49% | 299,242 | 
| Aug 29, 2025 | 53.86 | 55.15 | 53.59 | 54.36 | 54.15 | 1.17% | 228,637 | 
| Aug 28, 2025 | 54.39 | 54.39 | 53.18 | 53.73 | 53.52 | -1.29% | 252,119 | 
| Aug 27, 2025 | 54.65 | 55.07 | 54.24 | 54.43 | 54.22 | -0.55% | 188,843 | 
| Aug 26, 2025 | 54.21 | 54.87 | 53.95 | 54.73 | 54.52 | 0.83% | 254,877 | 
| Aug 25, 2025 | 55.70 | 55.74 | 54.23 | 54.28 | 54.07 | -2.74% | 241,089 | 
| Aug 22, 2025 | 53.53 | 56.12 | 53.23 | 55.81 | 55.60 | 5.16% | 509,181 | 
| Aug 21, 2025 | 52.79 | 53.99 | 52.60 | 53.07 | 52.87 | -0.73% | 405,721 |