CNMD: CONMED Corp.

As of Friday, August 22nd, 2025

$ 55.81

+2.74 +5.16%

Open: 53.53
High: 56.12
Low: 53.23
Volume: 509,181
Previous Close on Thursday, August 21st, 2025

$ 53.07

-0.39 -0.73%

Open: 52.79
High: 53.99
Low: 52.60
Volume: 405,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 53.53 56.12 53.23 55.81 509,181 +2.74 +5.16
2025-08-21 52.79 53.99 52.60 53.07 405,720 -0.39 -0.73
2025-08-20 54.45 54.74 53.44 53.46 321,677 -1.04 -1.91
2025-08-19 53.49 55.37 53.49 54.50 265,469 +1.11 +2.08
2025-08-18 53.23 54.63 52.93 53.39 394,210 +0.27 +0.51
2025-08-15 53.25 53.58 52.51 53.12 308,668 +0.48 +0.91
2025-08-14 54.20 54.44 52.00 52.64 471,186 -2.55 -4.62
2025-08-13 54.44 55.70 54.05 55.19 458,353 +1.18 +2.18
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 56.12
On 2025-08-22		 52.60
On 2025-08-21		 2.69 5.06 55.37
On 2025-08-19		 52.60
On 2025-08-21		 -5.00 54.05
10D 56.12
On 2025-08-22		 52.00
On 2025-08-14		 1.14 2.09 55.70
On 2025-08-13		 52.00
On 2025-08-14		 -6.65 53.77
20D 56.12
On 2025-08-22		 49.59
On 2025-07-29		 4.86 9.54 55.70
On 2025-08-13		 52.00
On 2025-08-14		 -6.65 52.88
WTD 56.12
On 2025-08-22		 52.60
On 2025-08-21		 2.69 5.06 55.37
On 2025-08-19		 52.60
On 2025-08-21		 -5.00 54.05
MTD 56.12
On 2025-08-22		 49.92
On 2025-08-01		 4.66 9.11 55.70
On 2025-08-13		 52.00
On 2025-08-14		 -6.65 53.50
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

55.81 +2.74 +5.16 509,181