CONMED CorporationCNMDNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $38.98 | $39.78 | $38.16 | $38.76 | 569,067 |
| 2/2/2026 | $38.34 | $39.43 | $37.70 | $39.21 | 723,008 |
| 1/30/2026 | $37.86 | $38.45 | $36.44 | $38.39 | 871,200 |
| 1/29/2026 | $38.77 | $40.19 | $35.37 | $37.31 | 1.92M |
| 1/28/2026 | $39.63 | $39.83 | $38.40 | $38.69 | 668,212 |
| 1/27/2026 | $40.52 | $40.68 | $39.13 | $39.58 | 629,413 |
| 1/26/2026 | $41.62 | $41.99 | $40.78 | $40.98 | 492,203 |
| 1/23/2026 | $41.98 | $42.00 | $41.19 | $41.63 | 295,900 |
| 1/22/2026 | $41.65 | $42.67 | $41.65 | $42.16 | 773,700 |
| 1/21/2026 | $41.77 | $42.64 | $41.14 | $41.56 | 492,600 |
| 1/20/2026 | $41.10 | $42.05 | $40.69 | $41.62 | 626,207 |
| 1/16/2026 | $42.14 | $42.51 | $41.15 | $41.57 | 569,000 |
| 1/15/2026 | $41.82 | $42.98 | $41.66 | $42.55 | 610,300 |
| 1/14/2026 | $40.00 | $42.09 | $40.00 | $41.58 | 586,508 |
| 1/13/2026 | $43.53 | $43.68 | $39.60 | $40.03 | 579,200 |
| 1/12/2026 | $43.11 | $43.94 | $42.05 | $43.46 | 596,600 |
| 1/9/2026 | $43.24 | $43.51 | $41.81 | $42.91 | 743,103 |
| 1/8/2026 | $42.94 | $45.69 | $42.88 | $44.20 | 632,225 |
| 1/7/2026 | $43.92 | $44.50 | $42.95 | $43.40 | 806,409 |
| 1/6/2026 | $41.96 | $43.91 | $41.76 | $43.49 | 764,813 |
| 1/5/2026 | $40.35 | $42.87 | $40.35 | $41.88 | 560,405 |
| 1/2/2026 | $41.05 | $41.44 | $40.16 | $40.52 | 493,900 |
| 12/31/2025 | $41.20 | $41.20 | $40.15 | $40.60 | 496,107 |
| 12/30/2025 | $41.41 | $41.62 | $40.76 | $41.14 | 612,802 |
| 12/29/2025 | $40.81 | $41.56 | $40.71 | $41.48 | 457,445 |
| 12/26/2025 | $40.18 | $41.01 | $39.73 | $40.80 | 407,109 |
| 12/24/2025 | $39.86 | $40.36 | $39.73 | $40.17 | 149,919 |
| 12/23/2025 | $39.83 | $39.99 | $39.00 | $39.64 | 295,519 |
| 12/22/2025 | $39.61 | $40.78 | $39.61 | $40.04 | 348,300 |
| 12/19/2025 | $40.23 | $40.47 | $39.61 | $39.95 | 1.07M |
| 12/18/2025 | $39.94 | $40.81 | $39.53 | $40.39 | 520,842 |
| 12/17/2025 | $39.06 | $40.64 | $38.65 | $39.80 | 773,454 |
| 12/16/2025 | $40.56 | $40.65 | $39.18 | $39.20 | 559,361 |
| 12/15/2025 | $40.45 | $40.81 | $39.76 | $40.32 | 752,900 |
| 12/12/2025 | $39.83 | $41.16 | $39.51 | $40.83 | 720,918 |
| 12/11/2025 | $39.06 | $40.40 | $38.79 | $39.85 | 673,508 |
| 12/10/2025 | $38.79 | $39.19 | $38.32 | $39.04 | 695,847 |
| 12/9/2025 | $40.73 | $41.16 | $38.83 | $38.99 | 657,100 |
| 12/8/2025 | $40.07 | $41.31 | $39.69 | $40.57 | 912,900 |
| 12/5/2025 | $43.69 | $43.69 | $38.95 | $40.07 | 1.29M |
| 12/4/2025 | $44.36 | $44.89 | $43.72 | $44.24 | 447,048 |
| 12/3/2025 | $44.40 | $44.98 | $43.98 | $44.35 | 417,500 |
| 12/2/2025 | $44.54 | $44.73 | $43.38 | $44.03 | 401,700 |
| 12/1/2025 | $43.20 | $45.52 | $43.08 | $44.50 | 610,704 |
| 11/28/2025 | $43.76 | $43.96 | $43.26 | $43.42 | 247,900 |
| 11/26/2025 | $42.73 | $44.17 | $42.50 | $43.76 | 847,621 |
| 11/25/2025 | $42.86 | $44.06 | $42.86 | $43.26 | 576,629 |
| 11/24/2025 | $42.87 | $43.40 | $42.37 | $43.30 | 730,500 |
| 11/21/2025 | $41.21 | $43.49 | $40.75 | $42.78 | 641,619 |
| 11/20/2025 | $40.70 | $41.37 | $40.16 | $40.63 | 547,900 |
| 11/19/2025 | $41.80 | $41.84 | $40.25 | $40.51 | 509,229 |
| 11/18/2025 | $41.60 | $42.06 | $41.00 | $41.84 | 519,700 |
| 11/17/2025 | $42.13 | $42.27 | $41.48 | $41.63 | 475,300 |
| 11/14/2025 | $42.01 | $42.43 | $41.41 | $42.04 | 408,000 |
| 11/13/2025 | $43.00 | $44.12 | $42.65 | $43.27 | 535,030 |
| 11/12/2025 | $44.71 | $45.55 | $43.51 | $43.56 | 446,732 |
| 11/11/2025 | $44.28 | $44.81 | $43.93 | $44.71 | 409,103 |
| 11/10/2025 | $43.64 | $44.20 | $42.80 | $43.95 | 448,840 |
| 11/7/2025 | $44.54 | $45.99 | $43.62 | $43.97 | 568,000 |
| 11/6/2025 | $43.00 | $45.19 | $41.62 | $44.21 | 848,711 |
| 11/5/2025 | $45.05 | $45.31 | $43.65 | $44.44 | 476,948 |