CNMD
CONMED CORP (CNMD)
NYSE
$46.10-$0.20 (-0.43%)
Price as of Aug 03, 2026 8:00 AM EDT
  • $1.4B
    Market Cap
  • -11.12%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +41.46%
    Low Price$33.59
    High Price$46.98
  • 3 Months
    +26.30%
    Low Price$32.11
    High Price$46.98
  • 1 Year
    -11.12%
    Low Price$32.11
    High Price$55.60
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
45.60
46.78
45.24
46.30
-1.45%
641,517
07/30/2026
47.49
49.00
45.95
46.98
+8.72%
850,438
07/29/2026
44.69
44.69
42.70
43.21
-2.35%
763,086
07/29/2026
$1.38 Earnings
07/28/2026
44.45
46.49
44.12
44.25
+1.70%
761,876
07/27/2026
43.47
44.00
42.87
43.51
+1.94%
437,718
07/24/2026
41.80
43.76
41.80
42.68
+3.42%
434,868
07/23/2026
41.72
42.38
40.99
41.27
-1.74%
690,360
07/22/2026
42.36
42.72
41.24
42.00
+0.29%
636,435
07/21/2026
42.62
44.07
41.75
41.88
-3.61%
611,443
07/20/2026
43.42
43.92
42.43
43.45
+0.58%
630,909
07/17/2026
44.76
45.00
42.65
43.20
-4.02%
504,917
07/16/2026
43.66
45.31
43.14
45.01
+5.19%
766,183
07/15/2026
41.72
43.76
41.69
42.79
+2.49%
870,145
07/14/2026
41.37
42.21
40.80
41.75
-1.56%
994,270
07/13/2026
39.65
43.30
39.45
42.41
+10.21%
2,454,471
07/10/2026
37.30
38.83
36.41
38.48
+4.88%
1,443,383
07/09/2026
33.11
37.86
32.64
36.69
+9.23%
1,182,872
07/08/2026
33.70
34.03
33.41
33.59
-1.90%
533,490
07/07/2026
35.71
36.25
34.05
34.24
-2.48%
433,278
07/06/2026
34.00
36.19
33.49
35.11
+3.78%
691,860
07/02/2026
33.31
34.08
32.98
33.83
+3.27%
436,998
07/01/2026
33.27
33.92
32.63
32.76
+0.09%
396,697
06/30/2026
34.47
34.47
32.10
32.73
-4.88%
460,149
06/29/2026
34.55
34.95
33.33
34.41
-4.28%
727,550
06/26/2026
34.81
35.98
34.81
35.95
+4.02%
843,843
06/25/2026
35.67
36.04
34.49
34.56
-2.37%
371,046
06/24/2026
34.17
35.70
34.13
35.40
+4.73%
500,690
06/23/2026
32.71
33.85
32.32
33.80
+3.87%
581,540
06/22/2026
32.09
32.71
31.44
32.54
-0.12%
1,015,981
06/18/2026
32.21
32.92
32.11
32.58
+1.46%
1,228,142
06/17/2026
34.05
34.82
31.84
32.11
-7.12%
921,324
06/16/2026
34.66
35.50
34.45
34.57
+1.20%
473,436
06/15/2026
35.12
35.33
33.50
34.16
-1.75%
619,025
06/12/2026
34.79
35.25
34.20
34.77
+1.05%
381,189
06/11/2026
36.18
36.33
33.86
34.41
-5.21%
532,448
06/10/2026
36.97
37.48
35.55
36.30
-1.63%
563,711
06/09/2026
34.98
36.98
34.95
36.90
+6.99%
499,013
06/08/2026
35.09
35.46
34.45
34.49
-1.91%
456,053
06/05/2026
35.33
35.77
34.77
35.16
+0.09%
420,233
06/04/2026
33.94
35.90
33.94
35.13
+6.26%
588,334
06/03/2026
33.37
34.19
32.13
33.06
-2.33%
733,095
06/02/2026
34.20
34.83
33.76
33.85
-2.31%
737,850
06/01/2026
35.06
36.03
34.49
34.65
-2.94%
525,131
05/29/2026
35.45
36.01
35.21
35.70
+0.51%
419,468
05/28/2026
35.25
36.22
34.52
35.52
+0.11%
347,545
05/27/2026
36.33
37.18
35.29
35.48
-1.61%
592,116
05/26/2026
37.31
37.31
35.73
36.06
-3.14%
344,389
05/22/2026
37.14
38.49
37.14
37.23
+0.57%
368,499
05/21/2026
36.51
37.35
35.91
37.02
+0.03%
854,865
05/20/2026
36.26
37.04
35.70
37.01
+2.29%
322,430
05/19/2026
36.56
37.24
35.70
36.18
-1.17%
262,972
05/18/2026
35.26
36.92
35.16
36.61
+3.16%
392,723
05/15/2026
36.23
36.65
35.12
35.49
-2.34%
384,786
05/14/2026
35.73
36.66
35.49
36.34
+2.22%
399,947
05/13/2026
35.40
36.20
35.30
35.55
-1.17%
328,138
05/12/2026
35.23
36.33
35.23
35.97
+2.10%
324,796
05/11/2026
36.57
36.85
35.07
35.23
-4.16%
497,690
05/08/2026
38.01
38.70
36.55
36.76
-3.52%
387,166
05/07/2026
37.56
38.42
37.45
38.10
+2.09%
457,803
05/06/2026
37.65
38.00
36.27
37.32
+1.86%
462,544
05/05/2026
36.28
36.86
35.59
36.64
+2.12%
466,998
05/04/2026
36.72
36.96
35.11
35.88
-2.50%
601,727
05/01/2026
36.94
37.86
35.75
36.80
+0.38%
469,997
04/30/2026
37.04
38.86
35.34
36.66
+1.95%
1,183,530
04/29/2026
36.70
37.11
35.26
35.96
-2.26%
491,887
04/29/2026
$0.89 Earnings
04/28/2026
37.80
38.17
36.29
36.79
-2.85%
406,129
04/27/2026
38.44
40.18
37.84
37.87
-1.23%
469,420
04/24/2026
37.50
38.52
37.07
38.34
+2.24%
312,236
04/23/2026
37.96
38.79
37.02
37.50
-2.57%
354,541
04/22/2026
38.84
39.50
38.37
38.49
+0.37%
296,617
04/21/2026
39.72
40.64
38.25
38.35
-3.35%
321,683
04/20/2026
38.76
40.35
38.44
39.68
+1.54%
409,486
04/17/2026
38.77
39.77
38.75
39.08
+3.09%
281,594
04/16/2026
39.30
39.62
37.84
37.91
-3.88%
471,080
04/15/2026
39.73
40.03
39.10
39.44
-0.73%
371,354
04/14/2026
38.77
39.96
38.77
39.73
+3.30%
377,244
04/13/2026
36.26
38.60
36.26
38.46
+4.68%
406,970
04/10/2026
37.16
37.33
36.28
36.74
-0.51%
248,998
04/09/2026
36.28
37.67
35.98
36.93
+0.93%
388,586
04/08/2026
35.88
36.96
35.88
36.59
+5.94%
482,905
04/07/2026
34.01
34.93
33.31
34.54
+1.35%
441,318
04/06/2026
34.81
35.13
33.82
34.08
-2.04%
384,165
04/02/2026
34.62
35.67
34.22
34.79
-2.08%
395,247
04/01/2026
35.59
36.27
34.95
35.53
+0.48%
391,892
03/31/2026
33.81
35.42
33.62
35.36
+5.58%
499,355
03/30/2026
34.85
35.83
33.21
33.49
-3.15%
522,009
03/27/2026
36.63
36.63
34.54
34.58
-5.62%
382,078
03/26/2026
36.34
37.27
35.90
36.64
-1.19%
407,321
03/25/2026
37.06
37.25
36.11
37.08
+1.42%
268,933
03/24/2026
36.16
37.15
35.67
36.56
-0.19%
361,767
03/23/2026
36.96
37.49
35.88
36.63
+1.92%
397,672
03/20/2026
36.83
36.83
35.72
35.94
-2.34%
872,009
03/19/2026
36.45
37.58
36.22
36.80
+0.25%
320,809
03/18/2026
36.89
37.45
36.66
36.71
-1.69%
333,724
03/17/2026
37.30
37.46
35.92
37.34
-0.19%
529,559
03/16/2026
37.57
38.01
36.85
37.41
+0.35%
298,809
03/13/2026
37.08
37.39
36.39
37.28
+1.50%
397,044
03/12/2026
37.55
38.61
36.34
36.73
-4.35%
506,958