CNMD: CONMED Corp.

As of Friday, November 21st, 2025

$ 42.78

+2.15 +5.29%

Open: 41.21
High: 43.49
Low: 40.75
Volume: 63,134
Previous Close on Thursday, November 20th, 2025

$ 40.63

+0.12 +0.30%

Open: 40.70
High: 41.37
Low: 40.16
Volume: 544,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 41.21 43.49 40.75 42.78 63,134 +2.15 +5.29
2025-11-20 40.70 41.37 40.16 40.63 544,752 +0.12 +0.30
2025-11-19 41.80 41.84 40.25 40.51 505,948 -1.33 -3.18
2025-11-18 41.60 42.06 41.00 41.84 0 +0.21 +0.50
2025-11-17 42.13 42.27 41.48 41.63 475,287 -0.41 -0.98
2025-11-14 42.01 42.43 41.41 42.04 407,961 -1.23 -2.84
2025-11-13 43.00 44.12 42.65 43.27 535,030 -0.29 -0.67
2025-11-12 44.71 45.55 43.51 43.56 446,732 -1.15 -2.57
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 43.49
On 2025-11-21		 40.16
On 2025-11-20		 0.74 1.76 42.27
On 2025-11-17		 40.16
On 2025-11-20		 -5.00 41.48
10D 45.55
On 2025-11-12		 40.16
On 2025-11-20		 -1.19 -2.71 45.55
On 2025-11-12		 40.16
On 2025-11-20		 -11.84 42.49
20D 48.43
On 2025-10-27		 40.16
On 2025-11-20		 -4.98 -10.43 48.43
On 2025-10-27		 40.16
On 2025-11-20		 -17.08 43.90
WTD 43.49
On 2025-11-21		 40.16
On 2025-11-20		 0.74 1.76 42.27
On 2025-11-17		 40.16
On 2025-11-20		 -5.00 41.48
MTD 46.23
On 2025-11-04		 40.16
On 2025-11-20		 -1.22 -2.77 46.23
On 2025-11-04		 40.16
On 2025-11-20		 -13.13 43.21
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

42.78 +2.15 +5.29 63,134