CONMED Corporation - Common Stock (NY:CNMD)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	45.41	46.55	45.22	46.00	332,127	+0.13(+0.28%)
Feb 26, 2026	46.28	47.08	45.72	45.87	517,415	-0.11(-0.24%)
Feb 25, 2026	46.18	46.61	44.95	45.98	454,469	-0.08(-0.17%)
Feb 24, 2026	45.22	46.12	45.10	46.06	550,154	+0.68(+1.50%)
Feb 23, 2026	45.05	46.22	44.93	45.38	631,260	+0.24(+0.53%)
Feb 20, 2026	44.62	45.90	43.69	45.14	611,768	+0.57(+1.28%)
Feb 19, 2026	43.95	45.23	43.85	44.57	563,258	+0.35(+0.79%)
Feb 18, 2026	42.68	44.35	42.38	44.22	640,922	+1.67(+3.92%)
Feb 17, 2026	42.20	42.76	41.37	42.55	478,257	+0.75(+1.79%)
Feb 13, 2026	41.90	42.62	41.42	41.80	546,991	+0.13(+0.31%)
Feb 12, 2026	41.77	42.78	41.06	41.67	347,562	-0.66(-1.56%)
Feb 11, 2026	42.48	42.84	41.85	42.33	455,788	-0.47(-1.10%)
Feb 10, 2026	41.91	43.84	41.34	42.80	626,731	+1.13(+2.71%)
Feb 09, 2026	41.10	41.96	40.23	41.67	595,462	+0.15(+0.36%)
Feb 06, 2026	40.48	41.65	40.17	41.52	497,512	+0.86(+2.12%)
Feb 05, 2026	39.69	40.76	39.69	40.66	422,313	+0.73(+1.83%)
Feb 04, 2026	38.77	41.05	38.77	39.93	615,539	+1.14(+2.94%)
Feb 03, 2026	38.98	39.78	38.16	38.79	694,763	-0.42(-1.07%)
Feb 02, 2026	38.34	39.43	37.70	39.21	723,008	+0.82(+2.14%)
Jan 30, 2026	37.86	38.45	36.44	38.39	871,175	+1.08(+2.89%)
Jan 29, 2026	38.77	40.19	35.37	37.31	1,921,836	-1.38(-3.57%)
Jan 28, 2026	39.63	39.83	38.40	38.69	668,073	-0.89(-2.25%)
Jan 27, 2026	40.52	40.68	39.12	39.58	629,413	-1.40(-3.42%)
Jan 26, 2026	41.62	41.99	40.78	40.98	492,203	-0.65(-1.56%)
Jan 23, 2026	41.98	42.00	41.19	41.63	295,863	-0.53(-1.26%)
Jan 22, 2026	41.65	42.67	41.65	42.16	773,657	+0.60(+1.44%)
Jan 21, 2026	41.77	42.64	41.14	41.56	492,559	-0.06(-0.14%)
Jan 20, 2026	41.10	42.05	40.69	41.62	626,207	+0.05(+0.12%)
Jan 16, 2026	42.13	42.51	41.15	41.57	568,972	-0.98(-2.30%)
Jan 15, 2026	41.82	42.98	41.66	42.55	610,277	+0.97(+2.33%)
Jan 14, 2026	40.00	42.09	40.00	41.58	586,508	+1.55(+3.87%)
Jan 13, 2026	43.53	43.68	39.60	40.03	579,156	-3.43(-7.89%)
Jan 12, 2026	43.11	43.94	42.05	43.46	596,599	+0.55(+1.28%)
Jan 09, 2026	43.24	43.51	41.81	42.91	743,103	-1.29(-2.92%)
Jan 08, 2026	42.94	45.69	42.88	44.20	632,225	+0.80(+1.84%)
Jan 07, 2026	43.92	44.50	42.95	43.40	806,409	-0.09(-0.21%)
Jan 06, 2026	41.96	43.91	41.76	43.49	764,813	+1.61(+3.84%)
Jan 05, 2026	40.35	42.87	40.35	41.88	560,404	+1.36(+3.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.