CNMD: CONMED Corp.

As of Friday, February 20th, 2026

$ 45.14

+0.57 +1.28%

Open: 44.62
High: 45.90
Low: 43.69
Volume: 611,738
Previous Close on Thursday, February 19th, 2026

$ 44.57

+0.35 +0.79%

Open: 43.95
High: 45.23
Low: 43.86
Volume: 562,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 44.62 45.90 43.69 45.14 611,738 +0.57 +1.28
2026-02-19 43.95 45.23 43.86 44.57 562,983 +0.35 +0.79
2026-02-18 42.68 44.35 42.38 44.22 637,591 +1.67 +3.92
2026-02-17 42.20 42.76 41.37 42.55 46,564 +0.75 +1.79
2026-02-13 41.90 42.62 41.42 41.80 508,707 +0.13 +0.31
2026-02-12 41.77 42.78 41.06 41.67 347,528 -0.66 -1.56
2026-02-11 42.48 42.84 41.85 42.33 435,419 -0.47 -1.10
2026-02-10 41.91 43.84 41.34 42.80 607,209 +1.13 +2.71
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 45.90
On 2026-02-20		 41.37
On 2026-02-17		 3.47 8.33 42.62
On 2026-02-13		 42.62
On 2026-02-13		 0.00 43.66
10D 45.90
On 2026-02-20		 40.17
On 2026-02-06		 4.48 11.02 43.84
On 2026-02-10		 41.06
On 2026-02-12		 -6.34 42.83
20D 45.90
On 2026-02-20		 35.37
On 2026-01-29		 2.98 7.07 42.00
On 2026-01-23		 35.37
On 2026-01-29		 -15.79 41.17
WTD 45.90
On 2026-02-20		 41.37
On 2026-02-17		 3.34 7.99 42.76
On 2026-02-17		 42.76
On 2026-02-17		 0.00 44.12
MTD 45.90
On 2026-02-20		 37.70
On 2026-02-02		 6.75 17.58 43.84
On 2026-02-10		 41.06
On 2026-02-12		 -6.34 41.92
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
PPBT

Purple Biotech Ltd

0.50 -0.06 -10.31 264,732
USMV

iShares Edge MSCI Min Vol USA ETF

96.19 +0.14 +0.15 1,652,307
CNMD

CONMED Corp.

45.14 +0.57 +1.28 611,738