CNMD: CONMED Corp.

As of Friday, September 12th, 2025

$ 52.90

-1.15 -2.13%

Open: 53.72
High: 53.88
Low: 52.84
Volume: 192,430
Previous Close on Thursday, September 11th, 2025

$ 54.05

+1.24 +2.35%

Open: 52.71
High: 54.12
Low: 52.71
Volume: 278,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 53.72 53.88 52.84 52.90 192,430 -1.15 -2.13
2025-09-11 52.71 54.12 52.71 54.05 278,979 +1.24 +2.35
2025-09-10 53.92 53.92 52.35 52.81 447,420 -1.17 -2.17
2025-09-09 53.71 54.22 53.18 53.98 345,181 +0.15 +0.28
2025-09-08 54.70 54.81 53.47 53.83 390,037 -1.14 -2.07
2025-09-05 54.82 56.64 54.65 54.97 412,311 +0.28 +0.51
2025-09-04 52.84 54.79 52.08 54.69 395,642 +1.82 +3.44
2025-09-03 53.01 53.75 52.02 52.87 311,973 -0.68 -1.27
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 54.81
On 2025-09-08		 52.35
On 2025-09-10		 -2.07 -3.77 54.81
On 2025-09-08		 52.35
On 2025-09-10		 -4.48 53.51
10D 56.64
On 2025-09-05		 52.02
On 2025-09-03		 -0.83 -1.54 56.64
On 2025-09-05		 52.35
On 2025-09-10		 -7.57 53.80
20D 56.64
On 2025-09-05		 52.02
On 2025-09-03		 0.26 0.49 56.64
On 2025-09-05		 52.35
On 2025-09-10		 -7.57 53.93
WTD 54.81
On 2025-09-08		 52.35
On 2025-09-10		 -2.07 -3.77 54.81
On 2025-09-08		 52.35
On 2025-09-10		 -4.48 53.51
MTD 56.64
On 2025-09-05		 52.02
On 2025-09-03		 -1.46 -2.69 56.64
On 2025-09-05		 52.35
On 2025-09-10		 -7.57 53.74
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GDOT

Green Dot Corporation

13.55 -0.06 -0.44 415,635
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.38 0.00 0.00 486,677
FIZZ

National Beverage Corp.

39.18 -1.17 -2.90 337,265
CNXN

PC Connection Inc.

63.20 -1.95 -2.99 59,544
CNMD

CONMED Corp.

52.90 -1.15 -2.13 192,430