The highest closing price for CONMED (CNMD) last month was $55.60, on August 22. It was up 6.8% for the month. The latest price is $46.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $53.66 | $54.94 | $53.39 | $54.15 | 228,600 |
August 28 2025 | $54.18 | $54.18 | $52.98 | $53.53 | 252,100 |
August 27 2025 | $54.44 | $54.86 | $54.03 | $54.22 | 188,800 |
August 26 2025 | $54.01 | $54.66 | $53.75 | $54.52 | 254,900 |
August 25 2025 | $55.49 | $55.53 | $54.03 | $54.07 | 241,100 |
August 22 2025 | $53.33 | $55.91 | $53.03 | $55.60 | 509,200 |
August 21 2025 | $52.59 | $53.79 | $52.40 | $52.87 | 405,700 |
August 20 2025 | $54.24 | $54.53 | $53.24 | $53.26 | 321,700 |
August 19 2025 | $53.29 | $55.16 | $53.29 | $54.29 | 265,500 |
August 18 2025 | $53.03 | $54.42 | $52.73 | $53.19 | 394,200 |
August 15 2025 | $53.05 | $53.38 | $52.31 | $52.92 | 308,700 |
August 14 2025 | $54.00 | $54.23 | $51.80 | $52.44 | 471,200 |
August 13 2025 | $54.23 | $55.49 | $53.85 | $54.98 | 506,100 |
August 12 2025 | $52.61 | $54.03 | $52.61 | $53.81 | 466,300 |
August 11 2025 | $54.38 | $55.11 | $52.13 | $52.28 | 817,300 |
August 08 2025 | $53.18 | $54.69 | $52.78 | $54.46 | 552,600 |
August 07 2025 | $51.50 | $53.22 | $50.87 | $53.18 | 1,438,800 |
August 06 2025 | $53.36 | $53.59 | $50.86 | $50.87 | 527,400 |
August 05 2025 | $53.57 | $53.59 | $52.37 | $53.30 | 531,700 |
August 04 2025 | $52.07 | $53.56 | $51.07 | $53.28 | 439,800 |
August 01 2025 | $50.71 | $52.15 | $49.73 | $52.09 | 626,100 |
Daily pricing data for CONMED dates back to 7/23/1987, and may be incomplete.
