CNMD: CONMED Corp.

As of Thursday, October 9th, 2025

$ 45.41

-1.11 -2.39%

Open: 46.58
High: 46.58
Low: 45.37
Volume: 228,110
Previous Close on Wednesday, October 8th, 2025

$ 46.52

+0.62 +1.35%

Open: 46.02
High: 46.54
Low: 45.28
Volume: 203,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 46.58 46.58 45.37 45.41 228,110 -1.11 -2.39
2025-10-08 46.02 46.54 45.28 46.52 203,296 +0.62 +1.35
2025-10-07 46.70 46.81 45.72 45.90 224,862 -0.57 -1.23
2025-10-06 48.24 48.41 46.38 46.47 307,797 -1.66 -3.45
2025-10-03 46.69 48.44 46.69 48.13 338,224 +1.53 +3.28
2025-10-02 47.16 47.43 45.84 46.60 401,954 -0.56 -1.19
2025-10-01 46.88 47.56 45.49 47.16 472,294 +0.13 +0.28
2025-09-30 45.47 47.31 45.20 47.03 484,315 +1.36 +2.98
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 48.44
On 2025-10-03		 45.28
On 2025-10-08		 -1.19 -2.55 48.44
On 2025-10-03		 45.28
On 2025-10-08		 -6.51 46.49
10D 48.44
On 2025-10-03		 45.18
On 2025-09-29		 -0.58 -1.26 48.44
On 2025-10-03		 45.28
On 2025-10-08		 -6.51 46.49
20D 53.88
On 2025-09-12		 45.07
On 2025-09-25		 -8.64 -15.99 53.88
On 2025-09-12		 45.07
On 2025-09-25		 -16.35 48.36
WTD 48.41
On 2025-10-06		 45.28
On 2025-10-08		 -2.72 -5.65 48.41
On 2025-10-06		 45.28
On 2025-10-08		 -6.46 46.08
MTD 48.44
On 2025-10-03		 45.28
On 2025-10-08		 -1.62 -3.44 48.44
On 2025-10-03		 45.28
On 2025-10-08		 -6.51 46.60
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CNXC

Concentrix Corporation

48.01 -0.05 -0.10 494,156
CNXN

PC Connection Inc.

60.05 -0.66 -1.09 67,678
CNX

CNX Resources Corporation

32.59 -1.23 -3.64 1,305,979
DVY

iShares Select Dividend ETF

140.68 -1.23 -0.87 235,025
CNMD

CONMED Corp.

45.41 -1.11 -2.39 228,110