CNMD: CONMED Corp.

As of Tuesday, December 30th, 2025

$ 41.14

-0.34 -0.82%

Open: 41.41
High: 41.62
Low: 40.76
Volume: 6,122
Previous Close on Monday, December 29th, 2025

$ 41.48

+0.68 +1.67%

Open: 40.81
High: 41.56
Low: 40.71
Volume: 457,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 41.41 41.62 40.76 41.14 6,122 -0.34 -0.82
2025-12-29 40.81 41.56 40.71 41.48 457,445 +0.68 +1.67
2025-12-26 40.18 41.01 39.73 40.80 407,109 +0.63 +1.57
2025-12-24 39.86 40.36 39.73 40.17 121,646 +0.53 +1.34
2025-12-23 39.83 39.99 39.00 39.64 295,519 -0.40 -1.00
2025-12-22 39.61 40.78 39.61 40.04 348,255 +0.09 +0.23
2025-12-19 40.23 40.47 39.61 39.95 1,065,985 -0.44 -1.09
2025-12-18 39.94 40.81 39.53 40.39 520,842 +0.59 +1.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.62
On 2025-12-30		 39.00
On 2025-12-23		 1.10 2.75 39.99
On 2025-12-23		 39.99
On 2025-12-23		 0.00 40.65
10D 41.62
On 2025-12-30		 38.65
On 2025-12-17		 0.82 2.03 40.65
On 2025-12-16		 38.65
On 2025-12-17		 -4.92 40.26
20D 44.98
On 2025-12-03		 38.32
On 2025-12-10		 -3.36 -7.55 44.98
On 2025-12-03		 38.32
On 2025-12-10		 -14.80 40.75
WTD 41.62
On 2025-12-30		 40.71
On 2025-12-29		 0.34 0.83 41.56
On 2025-12-29		 41.56
On 2025-12-29		 0.00 41.31
MTD 44.98
On 2025-12-03		 38.32
On 2025-12-10		 -3.36 -7.55 44.98
On 2025-12-03		 38.32
On 2025-12-10		 -14.80 40.75
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

74.92 -0.14 -0.19 77,234
JAZZ

Jazz Pharmaceuticals plc

170.82 +0.32 +0.19 665,654
VNQ

Vanguard Real Estate Index Fund

89.22 +0.18 +0.20 2,811,640
BBIO

BridgeBio Pharma Inc.

75.48 -0.13 -0.17 1,268,803
CNMD

CONMED Corp.

41.14 -0.34 -0.82 6,122