Get the Stockscreener App
70.75
1.41%
-1.01
After Hours:
70.75
Conmed Corp. Stock (CNMD) Price History
The historical daily chart and data for Conmed Corp. stock (CNMD), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $70.75.
- Conmed Corp. all-time high stock price is $159.11, occurred on November 05, 2021.
- The lowest Conmed Corp. stock price recorded was $61.05 on April 25, 2024. Since then, Conmed Corp.'s stock price has risen over 15.89% to $70.75 now.
- The 52-week high stock price for CNMD is $138.47, representing a 95.72% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for CNMD is $61.05, indicating a -13.71% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Conmed Corp. (CNMD) stock in the beginning of 2023 was $145.74. The stock closed the year at $88.64, a loss of over -39.18% for the year.
The table below shows more information about CNMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $72.17 | $70.71 | $1.46 | 377,048.0 | -1.41% |
| May 03, 2024 | $71.86 | $70.01 | $1.84 | 459,787.0 | +2.34% |
| May 02, 2024 | $70.43 | $67.33 | $3.10 | 622,247.0 | +2.60% |
| May 01, 2024 | $69.18 | $66.19 | $2.99 | 451,854.0 | +0.53% |
| Apr 30, 2024 | $68.81 | $66.57 | $2.24 | 602,810.0 | +1.13% |
| Apr 29, 2024 | $67.25 | $65.48 | $1.77 | 582,690.0 | +2.19% |
| Apr 26, 2024 | $66.25 | $62.00 | $4.25 | 1,135,843.0 | +6.27% |
| Apr 25, 2024 | $65.94 | $61.05 | $4.89 | 2,600,410.0 | -11.58% |
| Apr 24, 2024 | $71.77 | $69.78 | $1.99 | 1,178,486.0 | -1.82% |
| Apr 23, 2024 | $73.26 | $71.16 | $2.10 | 521,097.0 | -1.79% |
| Apr 22, 2024 | $73.08 | $71.55 | $1.53 | 329,159.0 | -0.04% |
| Apr 19, 2024 | $73.03 | $71.15 | $1.88 | 475,209.0 | +2.19% |
| Apr 18, 2024 | $72.79 | $70.57 | $2.22 | 579,039.0 | -2.31% |
| Apr 17, 2024 | $77.73 | $72.66 | $5.07 | 910,110.0 | -6.07% |
| Apr 16, 2024 | $77.50 | $74.66 | $2.84 | 634,592.0 | +2.96% |
| Apr 15, 2024 | $76.34 | $74.32 | $2.02 | 611,446.0 | +0.87% |
| Apr 12, 2024 | $76.30 | $73.88 | $2.42 | 398,686.0 | -1.96% |
| Apr 11, 2024 | $80.54 | $75.96 | $4.58 | 515,721.0 | -4.54% |
| Apr 10, 2024 | $79.81 | $77.87 | $1.94 | 337,808.0 | -0.83% |
| Apr 09, 2024 | $80.65 | $78.63 | $2.02 | 236,719.0 | +2.45% |
| Apr 08, 2024 | $78.66 | $77.75 | $0.91 | 196,402.0 | +0.69% |
Conmed Corp. Stock (CNMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Conmed Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Conmed Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Conmed Corp. Stock (CNMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $72.17 | $66.19 | $5.98 | 2,287,984.0 | +4.07% |
| Apr, 2024 | $80.65 | $61.05 | $19.60 | 13,580,558.0 | -15.11% |
| Mar, 2024 | $86.96 | $74.67 | $12.29 | 9,729,205.0 | -0.30% |
| Feb, 2024 | $88.59 | $78.95 | $9.64 | 14,257,480.0 | -15.98% |
| Jan, 2024 | $113.7 | $91.05 | $22.62 | 11,443,397.0 | -12.70% |
Conmed Corp. Stock (CNMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $117.3 | $106.6 | $10.63 | 6,854,742.0 | +2.09% |
| Nov, 2023 | $110.0 | $94.61 | $15.38 | 6,948,626.0 | +10.07% |
| Oct, 2023 | $101.7 | $90.75 | $10.91 | 9,573,803.0 | -3.36% |
| Sep, 2023 | $113.3 | $97.06 | $16.21 | 6,459,643.0 | -9.52% |
| Aug, 2023 | $120.0 | $104.5 | $15.50 | 6,580,813.0 | -7.92% |
| Jul, 2023 | $137.9 | $117.4 | $20.43 | 8,817,253.0 | -10.92% |
| Jun, 2023 | $138.5 | $120.1 | $18.41 | 8,250,582.0 | +12.03% |
| May, 2023 | $129.1 | $113.6 | $15.47 | 7,035,167.0 | -3.40% |
| Apr, 2023 | $129.7 | $101.4 | $28.26 | 7,458,062.0 | +20.90% |
| Mar, 2023 | $104.6 | $88.01 | $16.56 | 9,579,397.0 | +7.97% |
| Feb, 2023 | $111.2 | $92.94 | $18.22 | 7,934,513.0 | +0.45% |
| Jan, 2023 | $99.48 | $88.11 | $11.37 | 8,088,118.0 | +8.03% |
Conmed Corp. Stock (CNMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $97.49 | $82.97 | $14.52 | 8,328,890.0 | +6.99% |
| Nov, 2022 | $91.98 | $71.09 | $20.89 | 8,444,024.0 | +3.91% |
| Oct, 2022 | $85.64 | $73.02 | $12.62 | 8,701,859.0 | -0.55% |
| Sep, 2022 | $99.98 | $77.09 | $22.89 | 7,992,221.0 | -9.48% |
| Aug, 2022 | $104.1 | $88.36 | $15.70 | 6,878,823.0 | -9.28% |
| Jul, 2022 | $104.7 | $90.65 | $14.01 | 7,496,228.0 | +1.95% |
| Jun, 2022 | $116.4 | $87.24 | $29.17 | 15,848,100.0 | -17.65% |
| May, 2022 | $140.2 | $107.1 | $33.13 | 6,703,246.0 | -12.54% |
| Apr, 2022 | $155.5 | $132.0 | $23.47 | 5,201,739.0 | -10.49% |
| Mar, 2022 | $151.5 | $133.8 | $17.70 | 5,435,622.0 | +1.64% |
| Feb, 2022 | $150.5 | $134.1 | $16.42 | 4,674,636.0 | +6.24% |
| Jan, 2022 | $151.7 | $117.6 | $34.09 | 6,330,657.0 | -2.95% |
0.82%
0.17%
Cap:
|
Volume (24h):