CNMD: CONMED Corp.

As of Friday, May 22nd, 2026

$ 37.23

+0.21 +0.57%

Open: 37.14
High: 38.49
Low: 37.14
Volume: 368,499
Previous Close on Thursday, May 21st, 2026

$ 37.02

+0.01 +0.03%

Open: 36.51
High: 37.35
Low: 35.91
Volume: 854,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 37.14 38.49 37.14 37.23 368,499 +0.21 +0.57
2026-05-21 36.51 37.35 35.91 37.02 854,856 +0.01 +0.03
2026-05-20 36.26 37.04 35.70 37.01 32,243 +0.83 +2.29
2026-05-19 36.56 37.24 35.70 36.18 262,972 -0.43 -1.17
2026-05-18 35.26 36.92 35.16 36.61 39,271 +1.12 +3.16
2026-05-15 36.23 36.65 35.12 35.49 384,786 -0.85 -2.34
2026-05-14 35.73 36.66 35.49 36.34 399,728 +0.79 +2.22
2026-05-13 35.40 36.20 35.30 35.55 328,133 -0.42 -1.17
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 38.49
On 2026-05-22		 35.16
On 2026-05-18		 1.74 4.90 37.24
On 2026-05-19		 35.70
On 2026-05-20		 -4.14 36.81
10D 38.49
On 2026-05-22		 35.07
On 2026-05-11		 0.47 1.28 36.85
On 2026-05-11		 35.12
On 2026-05-15		 -4.68 36.26
20D 40.18
On 2026-04-27		 35.07
On 2026-05-11		 -1.11 -2.90 40.18
On 2026-04-27		 35.07
On 2026-05-11		 -12.72 36.57
WTD 38.49
On 2026-05-22		 35.16
On 2026-05-18		 1.74 4.90 37.24
On 2026-05-19		 35.70
On 2026-05-20		 -4.14 36.81
MTD 38.70
On 2026-05-08		 35.07
On 2026-05-11		 0.57 1.55 38.70
On 2026-05-08		 35.07
On 2026-05-11		 -9.38 36.51
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ANGI

Angi Inc.

5.52 +0.40 +7.81 1,044,164
JAZZ

Jazz Pharmaceuticals plc

239.83 +0.43 +0.18 549,783
BBIO

BridgeBio Pharma Inc.

69.12 -1.16 -1.65 1,826,430
CNMD

CONMED Corp.

37.23 +0.21 +0.57 368,499