CNMD: CONMED Corp.

As of Friday, July 25th, 2025

$ 50.95

+1.39 +2.80%

Open: 49.89
High: 50.98
Low: 49.21
Volume: 322,750
Previous Close on Thursday, July 24th, 2025

$ 49.56

-0.63 -1.26%

Open: 49.99
High: 50.74
Low: 49.42
Volume: 405,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 49.89 50.98 49.21 50.95 322,750 +1.39 +2.80
2025-07-24 49.99 50.74 49.42 49.56 405,783 -0.63 -1.26
2025-07-23 48.73 50.27 48.15 50.19 689,068 +2.16 +4.50
2025-07-22 47.81 49.06 47.36 48.03 658,914 +0.19 +0.40
2025-07-21 47.90 48.24 47.33 47.84 486,594 +0.20 +0.42
2025-07-18 49.83 49.83 47.53 47.64 476,414 -1.61 -3.27
2025-07-17 49.64 50.50 49.06 49.25 532,831 -0.69 -1.38
2025-07-16 49.05 50.19 48.52 49.94 709,256 +1.14 +2.34
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 50.98
On 2025-07-25		 47.33
On 2025-07-21		 3.31 6.95 48.24
On 2025-07-21		 48.24
On 2025-07-21		 0.00 49.31
10D 51.61
On 2025-07-14		 47.33
On 2025-07-21		 -0.32 -0.62 51.61
On 2025-07-14		 47.33
On 2025-07-21		 -8.28 49.23
20D 55.30
On 2025-07-03		 47.33
On 2025-07-21		 -1.39 -2.66 55.30
On 2025-07-03		 47.33
On 2025-07-21		 -14.41 51.06
WTD 50.98
On 2025-07-25		 47.33
On 2025-07-21		 3.31 6.95 48.24
On 2025-07-21		 48.24
On 2025-07-21		 0.00 49.31
MTD 55.30
On 2025-07-03		 47.33
On 2025-07-21		 -1.13 -2.17 55.30
On 2025-07-03		 47.33
On 2025-07-21		 -14.41 50.95
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

50.95 +1.39 +2.80 322,750