CONMED Corporation (CNMD)
NYSE: CNMD · Real-Time Price · USD
40.07
-4.17 (-9.43%)
At close: Dec 5, 2025, 4:00 PM EST
40.11
+0.04 (0.10%)
After-hours: Dec 5, 2025, 7:00 PM EST
CONMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.69 | 43.69 | 38.95 | 40.07 | 40.07 | -9.43% | 1,283,689 |
| Dec 4, 2025 | 44.36 | 44.89 | 43.72 | 44.24 | 44.24 | -0.25% | 447,048 |
| Dec 3, 2025 | 44.40 | 44.98 | 43.98 | 44.35 | 44.35 | 0.73% | 417,489 |
| Dec 2, 2025 | 44.54 | 44.73 | 43.38 | 44.03 | 44.03 | -1.06% | 401,685 |
| Dec 1, 2025 | 43.20 | 45.52 | 43.08 | 44.50 | 44.50 | 2.49% | 610,704 |
| Nov 28, 2025 | 43.76 | 43.96 | 43.26 | 43.42 | 43.42 | -0.78% | 222,545 |
| Nov 26, 2025 | 42.73 | 44.17 | 42.50 | 43.76 | 43.76 | 1.16% | 847,497 |
| Nov 25, 2025 | 42.86 | 44.06 | 42.86 | 43.26 | 43.26 | -0.09% | 576,628 |
| Nov 24, 2025 | 42.87 | 43.40 | 42.37 | 43.30 | 43.30 | 1.22% | 723,773 |
| Nov 21, 2025 | 41.21 | 43.49 | 40.75 | 42.78 | 42.78 | 5.29% | 631,340 |
| Nov 20, 2025 | 40.70 | 41.37 | 40.16 | 40.63 | 40.63 | 0.30% | 547,893 |
| Nov 19, 2025 | 41.80 | 41.84 | 40.25 | 40.51 | 40.51 | -3.18% | 509,229 |
| Nov 18, 2025 | 41.60 | 42.06 | 41.00 | 41.84 | 41.84 | 0.50% | 519,690 |
| Nov 17, 2025 | 42.13 | 42.27 | 41.48 | 41.63 | 41.63 | -0.98% | 475,287 |
| Nov 14, 2025 | 42.01 | 42.43 | 41.41 | 42.04 | 42.04 | -2.84% | 407,962 |
| Nov 13, 2025 | 43.00 | 44.12 | 42.65 | 43.27 | 43.27 | -0.67% | 535,030 |
| Nov 12, 2025 | 44.71 | 45.55 | 43.51 | 43.56 | 43.56 | -2.57% | 446,732 |
| Nov 11, 2025 | 44.28 | 44.81 | 43.93 | 44.71 | 44.71 | 1.73% | 409,103 |
| Nov 10, 2025 | 43.64 | 44.20 | 42.80 | 43.95 | 43.95 | -0.05% | 448,840 |
| Nov 7, 2025 | 44.54 | 45.99 | 43.62 | 43.97 | 43.97 | -0.54% | 568,000 |
| Nov 6, 2025 | 43.00 | 45.19 | 41.62 | 44.21 | 44.21 | -0.52% | 848,711 |
| Nov 5, 2025 | 45.05 | 45.31 | 43.65 | 44.44 | 44.44 | -2.78% | 476,948 |
| Nov 4, 2025 | 44.55 | 46.23 | 44.55 | 45.71 | 45.71 | 1.89% | 410,079 |
| Nov 3, 2025 | 43.76 | 44.88 | 43.00 | 44.86 | 44.86 | 1.95% | 909,491 |
| Oct 31, 2025 | 44.01 | 44.86 | 43.51 | 44.00 | 44.00 | -1.10% | 654,928 |
| Oct 30, 2025 | 46.34 | 46.53 | 44.28 | 44.49 | 44.49 | -4.75% | 635,056 |
| Oct 29, 2025 | 46.91 | 48.19 | 46.44 | 46.71 | 46.71 | -1.29% | 345,498 |
| Oct 28, 2025 | 47.14 | 47.40 | 46.50 | 47.32 | 47.32 | -0.08% | 196,710 |
| Oct 27, 2025 | 48.43 | 48.43 | 46.72 | 47.36 | 47.36 | -0.84% | 261,512 |
| Oct 24, 2025 | 48.77 | 48.77 | 47.66 | 47.76 | 47.76 | -1.04% | 349,382 |
| Oct 23, 2025 | 48.74 | 49.19 | 47.90 | 48.26 | 48.26 | -1.05% | 408,491 |
| Oct 22, 2025 | 48.89 | 49.62 | 48.26 | 48.77 | 48.77 | 0.83% | 377,368 |
| Oct 21, 2025 | 47.83 | 48.88 | 47.63 | 48.37 | 48.37 | 1.23% | 374,342 |
| Oct 20, 2025 | 45.76 | 47.89 | 45.71 | 47.78 | 47.78 | 5.73% | 389,026 |
| Oct 17, 2025 | 44.87 | 45.40 | 44.78 | 45.19 | 45.19 | 0.51% | 222,541 |
| Oct 16, 2025 | 43.64 | 45.29 | 43.64 | 44.96 | 44.96 | 1.08% | 338,947 |
| Oct 15, 2025 | 44.48 | 45.57 | 44.12 | 44.48 | 44.48 | -0.11% | 230,423 |
| Oct 14, 2025 | 42.90 | 44.84 | 42.77 | 44.53 | 44.53 | 2.60% | 239,259 |
| Oct 13, 2025 | 43.19 | 43.88 | 42.51 | 43.40 | 43.40 | 1.69% | 367,996 |
| Oct 10, 2025 | 45.61 | 45.61 | 42.50 | 42.68 | 42.68 | -6.01% | 470,894 |
| Oct 9, 2025 | 46.58 | 46.58 | 45.37 | 45.41 | 45.41 | -2.39% | 228,114 |
| Oct 8, 2025 | 46.02 | 46.54 | 45.28 | 46.52 | 46.52 | 1.35% | 203,296 |
| Oct 7, 2025 | 46.70 | 46.81 | 45.72 | 45.90 | 45.90 | -1.23% | 224,872 |
| Oct 6, 2025 | 48.24 | 48.41 | 46.38 | 46.47 | 46.47 | -3.45% | 314,463 |
| Oct 3, 2025 | 46.69 | 48.44 | 46.69 | 48.13 | 48.13 | 3.28% | 344,255 |
| Oct 2, 2025 | 47.16 | 47.43 | 45.84 | 46.60 | 46.60 | -1.19% | 402,325 |
| Oct 1, 2025 | 46.88 | 47.56 | 45.49 | 47.16 | 47.16 | 0.28% | 472,494 |
| Sep 30, 2025 | 45.47 | 47.31 | 45.20 | 47.03 | 47.03 | 2.98% | 484,326 |
| Sep 29, 2025 | 45.94 | 46.20 | 45.18 | 45.67 | 45.67 | -0.72% | 331,931 |
| Sep 26, 2025 | 46.10 | 46.79 | 45.59 | 46.00 | 46.00 | 0.02% | 479,619 |
| Sep 25, 2025 | 48.39 | 48.39 | 45.07 | 45.99 | 45.99 | -5.19% | 592,695 |
| Sep 24, 2025 | 48.31 | 48.83 | 48.31 | 48.51 | 48.51 | -0.08% | 524,165 |
| Sep 23, 2025 | 49.84 | 50.51 | 48.46 | 48.55 | 48.55 | -2.90% | 533,379 |
| Sep 22, 2025 | 49.91 | 50.57 | 49.60 | 50.00 | 50.00 | -0.02% | 461,247 |
| Sep 19, 2025 | 51.50 | 51.57 | 49.74 | 50.01 | 50.01 | -2.74% | 563,299 |
| Sep 18, 2025 | 50.58 | 51.76 | 50.58 | 51.42 | 51.42 | 1.86% | 309,368 |
| Sep 17, 2025 | 53.01 | 53.58 | 50.21 | 50.48 | 50.48 | -4.29% | 516,943 |
| Sep 16, 2025 | 51.75 | 52.83 | 51.39 | 52.74 | 52.74 | 1.83% | 231,626 |
| Sep 15, 2025 | 53.06 | 53.15 | 51.59 | 51.79 | 51.79 | -2.10% | 313,019 |
| Sep 12, 2025 | 53.72 | 53.88 | 52.84 | 52.90 | 52.70 | -2.13% | 192,700 |
| Sep 11, 2025 | 52.71 | 54.12 | 52.71 | 54.05 | 53.85 | 2.35% | 282,802 |
| Sep 10, 2025 | 53.92 | 53.92 | 52.35 | 52.81 | 52.61 | -2.17% | 452,736 |
| Sep 9, 2025 | 53.71 | 54.22 | 53.18 | 53.98 | 53.78 | 0.28% | 345,181 |
| Sep 8, 2025 | 54.70 | 54.81 | 53.47 | 53.83 | 53.63 | -2.07% | 390,037 |
| Sep 5, 2025 | 54.82 | 56.64 | 54.65 | 54.97 | 54.76 | 0.51% | 412,311 |
| Sep 4, 2025 | 52.84 | 54.79 | 52.08 | 54.69 | 54.48 | 3.44% | 395,642 |
| Sep 3, 2025 | 53.01 | 53.75 | 52.02 | 52.87 | 52.67 | -1.27% | 311,973 |
| Sep 2, 2025 | 53.54 | 54.36 | 53.28 | 53.55 | 53.35 | -1.49% | 299,242 |
| Aug 29, 2025 | 53.86 | 55.15 | 53.59 | 54.36 | 54.15 | 1.17% | 228,637 |
| Aug 28, 2025 | 54.39 | 54.39 | 53.18 | 53.73 | 53.53 | -1.29% | 252,119 |
| Aug 27, 2025 | 54.65 | 55.07 | 54.24 | 54.43 | 54.22 | -0.55% | 188,843 |
| Aug 26, 2025 | 54.21 | 54.87 | 53.95 | 54.73 | 54.52 | 0.83% | 254,877 |
| Aug 25, 2025 | 55.70 | 55.74 | 54.23 | 54.28 | 54.07 | -2.74% | 241,089 |
| Aug 22, 2025 | 53.53 | 56.12 | 53.23 | 55.81 | 55.60 | 5.16% | 509,181 |
| Aug 21, 2025 | 52.79 | 53.99 | 52.60 | 53.07 | 52.87 | -0.73% | 405,721 |
| Aug 20, 2025 | 54.45 | 54.74 | 53.44 | 53.46 | 53.26 | -1.91% | 321,677 |
| Aug 19, 2025 | 53.49 | 55.37 | 53.49 | 54.50 | 54.29 | 2.08% | 265,469 |
| Aug 18, 2025 | 53.23 | 54.63 | 52.93 | 53.39 | 53.19 | 0.51% | 394,210 |
| Aug 15, 2025 | 53.25 | 53.58 | 52.51 | 53.12 | 52.92 | 0.91% | 308,668 |
| Aug 14, 2025 | 54.20 | 54.44 | 52.00 | 52.64 | 52.44 | -4.62% | 471,186 |
| Aug 13, 2025 | 54.44 | 55.70 | 54.05 | 55.19 | 54.98 | 2.18% | 506,094 |
| Aug 12, 2025 | 52.81 | 54.23 | 52.81 | 54.01 | 53.81 | 2.92% | 494,682 |
| Aug 11, 2025 | 54.59 | 55.32 | 52.33 | 52.48 | 52.28 | -4.01% | 817,332 |
| Aug 8, 2025 | 53.38 | 54.90 | 52.98 | 54.67 | 54.46 | 2.42% | 552,572 |
| Aug 7, 2025 | 51.70 | 53.42 | 51.06 | 53.38 | 53.18 | 4.54% | 1,438,827 |
| Aug 6, 2025 | 53.56 | 53.79 | 51.05 | 51.06 | 50.87 | -4.56% | 527,396 |
| Aug 5, 2025 | 53.77 | 53.79 | 52.57 | 53.50 | 53.30 | 0.04% | 531,658 |
| Aug 4, 2025 | 52.27 | 53.76 | 51.26 | 53.48 | 53.28 | 2.28% | 439,843 |
| Aug 1, 2025 | 50.90 | 52.35 | 49.92 | 52.29 | 52.09 | 2.23% | 626,071 |
| Jul 31, 2025 | 52.22 | 53.00 | 49.68 | 51.15 | 50.96 | 2.01% | 1,209,409 |
| Jul 30, 2025 | 50.15 | 51.23 | 49.81 | 50.14 | 49.95 | -0.30% | 655,675 |
| Jul 29, 2025 | 50.34 | 51.00 | 49.59 | 50.29 | 50.10 | 0.54% | 415,830 |
| Jul 28, 2025 | 50.66 | 51.43 | 49.82 | 50.02 | 49.83 | -1.83% | 459,219 |
| Jul 25, 2025 | 49.89 | 50.98 | 49.21 | 50.95 | 50.76 | 2.80% | 322,750 |
| Jul 24, 2025 | 49.99 | 50.74 | 49.42 | 49.56 | 49.37 | -1.26% | 420,656 |
| Jul 23, 2025 | 48.73 | 50.27 | 48.15 | 50.19 | 50.00 | 4.50% | 703,942 |
| Jul 22, 2025 | 47.81 | 49.06 | 47.36 | 48.03 | 47.85 | 0.40% | 658,914 |
| Jul 21, 2025 | 47.90 | 48.24 | 47.33 | 47.84 | 47.66 | 0.42% | 486,598 |
| Jul 18, 2025 | 49.83 | 49.83 | 47.53 | 47.64 | 47.46 | -3.27% | 476,414 |
| Jul 17, 2025 | 49.64 | 50.50 | 49.06 | 49.25 | 49.06 | -1.38% | 537,398 |