CNMD: CONMED Corp.

As of Friday, February 6th, 2026

$ 41.52

+0.86 +2.12%

Open: 40.48
High: 41.65
Low: 40.17
Volume: 497,512
Previous Close on Thursday, February 5th, 2026

$ 40.66

+0.73 +1.83%

Open: 39.69
High: 40.76
Low: 39.69
Volume: 42,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 40.48 41.65 40.17 41.52 497,512 +0.86 +2.12
2026-02-05 39.69 40.76 39.69 40.66 42,228 +0.73 +1.83
2026-02-04 38.77 41.05 38.77 39.93 614,569 +1.14 +2.94
2026-02-03 38.98 39.78 38.16 38.79 694,363 -0.42 -1.07
2026-02-02 38.34 39.43 37.70 39.21 72,145 +0.82 +2.14
2026-01-30 37.86 38.45 36.44 38.39 871,175 +1.08 +2.89
2026-01-29 38.77 40.19 35.37 37.31 1,921,836 -1.38 -3.57
2026-01-28 39.63 39.83 38.40 38.69 668,073 -0.89 -2.25
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 41.65
On 2026-02-06		 37.70
On 2026-02-02		 3.13 8.15 41.05
On 2026-02-04		 39.69
On 2026-02-05		 -3.31 40.02
10D 41.99
On 2026-01-26		 35.37
On 2026-01-29		 -0.11 -0.26 41.99
On 2026-01-26		 35.37
On 2026-01-29		 -15.77 39.51
20D 43.94
On 2026-01-12		 35.37
On 2026-01-29		 -2.68 -6.06 43.94
On 2026-01-12		 35.37
On 2026-01-29		 -19.50 40.71
WTD 41.65
On 2026-02-06		 37.70
On 2026-02-02		 3.13 8.15 41.05
On 2026-02-04		 39.69
On 2026-02-05		 -3.31 40.02
MTD 41.65
On 2026-02-06		 37.70
On 2026-02-02		 3.13 8.15 41.05
On 2026-02-04		 39.69
On 2026-02-05		 -3.31 40.02
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

82.28 +1.62 +2.01 633,336
CNMD

CONMED Corp.

41.52 +0.86 +2.12 497,512