Conmed Stock Price History
| CNMD Stock | USD 55.19 1.18 2.18% |
Below is the normalized historical share price chart for CONMED extending back to July 23, 1987. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CONMED stands at 55.19, as last reported on the 14th of August 2025, with the highest price reaching 55.64 and the lowest price hitting 54.05 during the day.
If you're considering investing in CONMED Stock, it is important to understand the factors that can impact its price. CONMED secures Sharpe Ratio (or Efficiency) of -0.0476, which signifies that the company had a -0.0476 % return per unit of risk over the last 3 months. CONMED exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CONMED's mean deviation of 1.89, and Risk Adjusted Performance of 0.0014 to double-check the risk estimate we provide. At present, CONMED's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 484.3 M, whereas Common Stock Total Equity is forecasted to decline to about 317.6 K. . At present, CONMED's Price To Operating Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 14.40, whereas Price Earnings Ratio is forecasted to decline to 15.14. CONMED Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of July 1987 | 200 Day MA 61.174 | 50 Day MA 52.6638 | Beta 1.173 |
Sharpe Ratio = -0.0476
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CNMD |
Estimated Market Risk
| 2.35 actual daily | 21 79% of assets are more volatile |
Expected Return
| -0.11 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.05 actual daily | 0 Most of other assets perform better |
Based on monthly moving average CONMED is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CONMED by adding CONMED to a well-diversified portfolio.
Price Book 1.6671 | Enterprise Value Ebitda 10.297 | Price Sales 1.2882 | Shares Float 30.7 M | Dividend Share 0.8 |
CONMED Stock Price History Chart
There are several ways to analyze CONMED Stock price data. The simplest method is using a basic CONMED candlestick price chart, which shows CONMED price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 16, 2025 | 60.07 |
| Lowest Price | July 18, 2025 | 47.64 |
CONMED August 14, 2025 Stock Price Synopsis
Various analyses of CONMED's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CONMED Stock. It can be used to describe the percentage change in the price of CONMED from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CONMED Stock.| CONMED Accumulation Distribution | 13,111 | |
| CONMED Price Daily Balance Of Power | 0.74 | |
| CONMED Price Action Indicator | 0.93 | |
| CONMED Price Rate Of Daily Change | 1.02 |
CONMED August 14, 2025 Stock Price Analysis
CONMED Stock Price History Data
The price series of CONMED for the period between Fri, May 16, 2025 and Thu, Aug 14, 2025 has a statistical range of 12.87 with a coefficient of variation of 6.23. The prices are distributed with arithmetic mean of 53.91. The median price for the last 90 days is 53.5. The company had 3:2 stock split on 10th of September 2001. CONMED issued dividends on 2025-09-15.| Open | High | Low | Close | Volume | ||
| 08/13/2025 | 54.44 | 55.64 | 54.05 | 55.19 | 458,803 | |
08/12/2025 | 52.81 | 54.23 | 52.81 | 54.01 | 494,682 | |
| 08/11/2025 | 54.59 | 55.32 | 52.33 | 52.48 | 798,470 | |
| 08/08/2025 | 53.38 | 54.84 | 52.98 | 54.67 | 552,572 | |
| 08/07/2025 | 51.70 | 53.41 | 51.07 | 53.38 | 1,438,827 | |
| 08/06/2025 | 53.56 | 53.79 | 51.05 | 51.06 | 527,400 | |
| 08/05/2025 | 53.77 | 53.79 | 52.58 | 53.50 | 531,658 | |
08/04/2025 | 52.27 | 53.76 | 51.26 | 53.48 | 439,843 | |
| 08/01/2025 | 50.90 | 52.35 | 49.92 | 52.29 | 626,071 | |
| 07/31/2025 | 52.22 | 52.85 | 49.70 | 51.15 | 1,209,409 | |
| 07/30/2025 | 50.15 | 51.23 | 49.81 | 50.14 | 655,675 | |
07/29/2025 | 50.34 | 51.00 | 49.59 | 50.29 | 415,830 | |
07/28/2025 | 50.66 | 51.43 | 49.82 | 50.02 | 459,219 | |
07/25/2025 | 49.89 | 50.95 | 49.21 | 50.95 | 322,750 | |
07/24/2025 | 49.99 | 50.74 | 49.43 | 49.56 | 405,783 | |
07/23/2025 | 48.73 | 50.27 | 48.18 | 50.19 | 689,068 | |
07/22/2025 | 47.81 | 49.00 | 47.36 | 48.03 | 658,914 | |
07/21/2025 | 47.90 | 48.24 | 47.40 | 47.84 | 486,598 | |
| 07/18/2025 | 49.83 | 49.83 | 47.53 | 47.64 | 476,414 | |
07/17/2025 | 49.64 | 50.50 | 49.06 | 49.25 | 532,831 | |
07/16/2025 | 49.05 | 50.19 | 48.52 | 49.94 | 713,800 | |
07/15/2025 | 50.27 | 50.58 | 48.74 | 48.80 | 337,085 | |
07/14/2025 | 51.10 | 51.61 | 49.84 | 50.06 | 357,400 | |
07/11/2025 | 53.43 | 53.43 | 51.17 | 51.27 | 333,935 | |
07/10/2025 | 52.82 | 54.79 | 52.39 | 53.57 | 440,428 | |
07/09/2025 | 52.66 | 53.09 | 51.20 | 52.91 | 322,025 | |
07/08/2025 | 51.41 | 54.21 | 51.41 | 52.45 | 449,988 | |
07/07/2025 | 53.51 | 53.92 | 51.73 | 51.93 | 445,622 | |
07/03/2025 | 55.30 | 55.30 | 53.95 | 54.33 | 250,700 | |
07/02/2025 | 54.38 | 54.66 | 53.22 | 54.22 | 494,345 | |
07/01/2025 | 51.95 | 55.19 | 51.92 | 54.07 | 412,370 | |
06/30/2025 | 52.28 | 52.92 | 51.77 | 52.08 | 280,309 | |
06/27/2025 | 52.52 | 53.05 | 51.43 | 52.17 | 1,210,977 | |
06/26/2025 | 52.47 | 52.60 | 51.76 | 52.34 | 263,473 | |
06/25/2025 | 52.59 | 53.30 | 52.14 | 52.41 | 269,738 | |
06/24/2025 | 52.30 | 53.03 | 51.52 | 52.84 | 510,080 | |
06/23/2025 | 51.88 | 52.70 | 50.80 | 51.67 | 376,800 | |
06/20/2025 | 52.48 | 52.85 | 51.31 | 52.19 | 407,933 | |
06/18/2025 | 52.09 | 53.12 | 51.82 | 52.08 | 566,707 | |
06/17/2025 | 52.75 | 53.13 | 52.07 | 52.24 | 470,300 | |
06/16/2025 | 54.00 | 54.17 | 52.65 | 53.38 | 434,827 | |
06/13/2025 | 53.93 | 55.40 | 53.48 | 53.55 | 325,631 | |
06/12/2025 | 55.19 | 55.20 | 53.55 | 54.77 | 467,767 | |
06/11/2025 | 59.28 | 59.30 | 56.68 | 56.74 | 332,142 | |
06/10/2025 | 59.60 | 60.13 | 58.68 | 59.15 | 214,667 | |
06/09/2025 | 57.45 | 58.98 | 56.65 | 58.83 | 368,187 | |
06/06/2025 | 57.16 | 57.24 | 55.99 | 56.74 | 319,469 | |
06/05/2025 | 56.42 | 57.15 | 55.80 | 56.41 | 356,759 | |
06/04/2025 | 56.68 | 57.21 | 56.18 | 56.36 | 213,324 | |
| 06/03/2025 | 55.23 | 56.78 | 54.19 | 56.70 | 239,886 | |
06/02/2025 | 56.18 | 56.64 | 54.90 | 55.18 | 251,784 | |
| 05/30/2025 | 56.94 | 57.35 | 56.21 | 56.54 | 284,051 | |
05/29/2025 | 57.38 | 57.80 | 56.72 | 57.48 | 251,467 | |
05/28/2025 | 57.43 | 58.04 | 56.57 | 56.86 | 212,688 | |
05/27/2025 | 56.28 | 58.06 | 56.04 | 57.57 | 455,769 | |
05/23/2025 | 55.13 | 55.72 | 54.57 | 55.20 | 332,606 | |
05/22/2025 | 56.95 | 57.18 | 55.62 | 55.86 | 260,358 | |
05/21/2025 | 59.00 | 59.00 | 57.08 | 57.20 | 289,216 | |
05/20/2025 | 59.51 | 60.58 | 59.19 | 59.62 | 349,732 | |
05/19/2025 | 59.03 | 60.12 | 58.20 | 60.05 | 240,252 | |
05/16/2025 | 59.55 | 60.28 | 58.87 | 60.07 | 276,708 |
About CONMED Stock history
CONMED investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CONMED is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CONMED will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CONMED stock prices may prove useful in developing a viable investing in CONMED
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 31.1 M | 26.2 M | |
| Net Loss | -72.5 M | -68.9 M |
CONMED Quarterly Net Working Capital |
|
CONMED Stock Technical Analysis
CONMED technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Top Crypto Exchanges Now
Top Crypto ExchangesSearch and analyze digital assets across top global cryptocurrency exchanges |
| All Next | Launch Module |
CONMED Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for CONMED's price direction in advance. Along with the technical and fundamental analysis of CONMED Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CONMED to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0014 | |||
| Jensen Alpha | (0.24) | |||
| Total Risk Alpha | (0.40) | |||
| Treynor Ratio | (0.01) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for CONMED Stock analysis
When running CONMED's price analysis, check to measure CONMED's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CONMED is operating at the current time. Most of CONMED's value examination focuses on studying past and present price action to predict the probability of CONMED's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CONMED's price. Additionally, you may evaluate how the addition of CONMED to your portfolios can decrease your overall portfolio volatility.
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |