CNMD
CONMED CORP (CNMD)
NYSE
$33.11-$0.75 (-2.20%)
Price as of Jun 03, 2026 5:00 PM EDT
  • $1.1B
    Market Cap
  • -40.08%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -5.66%
    Low Price$33.85
    High Price$38.10
  • 3 Months
    -18.24%
    Low Price$33.49
    High Price$41.40
  • 1 Year
    -40.16%
    Low Price$33.49
    High Price$59.37
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
38.49
38.87
37.56
38.40
-0.16%
366,156
03/10/2026
39.37
39.58
38.41
38.46
-2.41%
316,387
03/09/2026
38.87
39.62
37.88
39.41
-1.23%
442,463
03/06/2026
40.96
40.96
38.58
39.90
-3.62%
523,129
03/05/2026
42.26
42.41
41.24
41.40
-3.70%
390,684
03/04/2026
43.61
43.84
42.65
42.99
-0.97%
397,321
03/03/2026
44.35
44.40
41.85
43.41
-5.20%
482,090
03/02/2026
45.43
46.02
44.60
45.79
-0.46%
419,583
02/27/2026
45.41
46.55
45.22
46.00
+0.28%
332,126
02/26/2026
46.28
47.08
45.72
45.87
-0.24%
517,436
02/25/2026
46.18
46.61
44.95
45.98
-0.17%
454,469
02/24/2026
45.22
46.12
45.10
46.06
+1.50%
550,253
02/23/2026
45.05
46.22
44.93
45.38
+0.53%
631,260
02/20/2026
44.62
45.90
43.69
45.14
+1.28%
611,768
02/19/2026
43.95
45.23
43.86
44.57
+0.79%
563,258
02/18/2026
42.68
44.35
42.38
44.22
+3.92%
640,922
02/17/2026
42.20
42.76
41.37
42.55
+1.79%
478,257
02/13/2026
41.90
42.62
41.42
41.80
+0.31%
546,991
02/12/2026
41.77
42.78
41.06
41.67
-1.56%
347,723
02/11/2026
42.48
42.84
41.85
42.33
-1.10%
455,788
02/10/2026
41.91
43.84
41.34
42.80
+2.71%
626,731
02/09/2026
41.10
41.96
40.19
41.67
+0.36%
595,462
02/06/2026
40.48
41.65
40.17
41.52
+2.12%
497,512
02/05/2026
39.69
40.76
39.69
40.66
+1.83%
422,313
02/04/2026
38.77
41.05
38.77
39.93
+2.94%
615,539
02/03/2026
38.98
39.78
38.16
38.79
-1.07%
694,763
02/02/2026
38.34
39.43
37.70
39.21
+2.14%
723,008
01/30/2026
37.86
38.45
36.44
38.39
+2.89%
871,175
01/29/2026
38.77
40.19
35.37
37.31
-3.57%
1,921,886
01/28/2026
39.63
39.83
38.40
38.69
-2.25%
668,212
01/28/2026
$1.43 Earnings
01/27/2026
40.52
40.68
39.13
39.58
-3.42%
629,413
01/26/2026
41.62
41.99
40.78
40.98
-1.56%
492,203
01/23/2026
41.98
42.00
41.19
41.63
-1.26%
295,863
01/22/2026
41.65
42.67
41.65
42.16
+1.44%
773,657
01/21/2026
41.77
42.64
41.14
41.56
-0.14%
492,559
01/20/2026
41.10
42.05
40.69
41.62
+0.12%
626,207
01/16/2026
42.14
42.51
41.15
41.57
-2.30%
568,972
01/15/2026
41.82
42.98
41.66
42.55
+2.33%
610,277
01/14/2026
40.00
42.09
40.00
41.58
+3.87%
586,508
01/13/2026
43.53
43.68
39.60
40.03
-7.89%
579,157
01/12/2026
43.11
43.94
42.05
43.46
+1.28%
596,599