CONMED Stock Price History
NYSE: CNMDHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
44.42-0.69 (-1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNMD price history at a glance
The price history for CONMED (CNMD) on this page begins on July 20, 1987, when the stock closed at $2.30; it most recently closed at $44.42 on October 5, 2026. The highest price in this record is $159.11, reached on November 1, 2021; the latest close is 72.1% below that peak. Across the 38 complete calendar years in the table, CNMD finished higher in 23 and lower in 15. Its best year was 1990 (+182.3%) and its worst was 1992 (-49.2%).
Over roughly 39 years the share price changed +1834.4%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, CNMD has lost 2.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $159.11
- Date of high
- Nov 1, 2021
- Low since 1987
- $0.8148
- Date of low
- Oct 19, 1987
- 52-week high
- $53.66
- 52-week low
- $31.44
- IPO year
- 1987
- Last close
- $44.42
CNMD returns
1 week
-4.10%
1 month
-5.35%
3 months
+15.44%
6 months
+20.90%
Year to date
+9.41%
1 year
-2.18%
3 years
-52.43%
5 years
-68.72%
CNMD price return, excluding dividends.
CNMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.42 | +9.62% |
| 2025 | 40.52 | -40.37% |
| 2024 | 67.95 | -37.95% |
| 2023 | 109.51 | +23.54% |
| 2022 | 88.64 | -37.47% |
| 2021 | 141.76 | +26.57% |
| 2020 | 112.00 | +0.80% |
| 2019 | 111.11 | +78.26% |
| 2018 | 62.33 | +22.29% |
| 2017 | 50.97 | +15.40% |
| 2016 | 44.17 | +0.27% |
| 2015 | 44.05 | -2.11% |
| 2014 | 45.00 | +6.11% |
| 2013 | 42.41 | +50.34% |
| 2012 | 28.21 | +9.89% |
| 2011 | 25.67 | -2.88% |
| 2010 | 26.43 | +15.92% |
| 2009 | 22.80 | -4.96% |
| 2008 | 23.99 | +6.10% |
| 2007 | 22.61 | -2.21% |
| 2006 | 23.12 | -2.28% |
| 2005 | 23.66 | -16.75% |
| 2004 | 28.42 | +19.81% |
| 2003 | 23.72 | +18.60% |
| 2002 | 20.00 | +0.25% |
| 2001 | 19.95 | +74.74% |
| 2000 | 11.42 | -33.82% |
| 1999 | 17.25 | -21.59% |
| 1998 | 22.00 | +29.41% |
| 1997 | 17.00 | +21.43% |
| 1996 | 14.00 | -16.00% |
| 1995 | 16.67 | +88.68% |
| 1994 | 8.83 | +180.59% |
| 1993 | 3.15 | -34.62% |
| 1992 | 4.81 | -49.22% |
| 1991 | 9.48 | +166.66% |
| 1990 | 3.56 | +182.35% |
| 1989 | 1.26 | 0.00% |
| 1988 | 1.26 | +3.04% |
| 1987* | 1.22 | -46.78% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
CNMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.89 | 45.66 | 44.15 | 44.42 | -1.53% | |
| 44.32 | 45.43 | 44.05 | 45.11 | +1.99% | |
| 44.07 | 44.64 | 43.97 | 44.23 | -0.56% | |
| 47.83 | 48.25 | 44.31 | 44.48 | -6.02% | |
| 46.43 | 47.77 | 46.11 | 47.33 | +2.18% | |
| 46.88 | 47.06 | 46.16 | 46.32 | +0.85% | |
| 46.18 | 46.59 | 45.73 | 45.93 | -0.65% | |
| 46.66 | 47.18 | 46.17 | 46.23 | -0.99% | |
| 46.31 | 46.79 | 45.25 | 46.69 | +0.45% | |
| 44.91 | 46.75 | 44.50 | 46.48 | +2.42% | |
| 45.30 | 46.51 | 45.10 | 45.38 | +0.44% | |
| 45.59 | 45.95 | 44.79 | 45.18 | -1.35% | |
| 45.48 | 46.15 | 44.75 | 45.80 | -0.80% | |
| 45.37 | 46.55 | 45.22 | 46.17 | +3.31% | |
| 45.82 | 45.83 | 44.39 | 44.69 | -1.61% | |
| 45.73 | 46.13 | 45.10 | 45.42 | -1.54% | |
| 47.31 | 47.31 | 46.07 | 46.13 | -1.93% | |
| 46.60 | 47.94 | 46.37 | 47.04 | +0.19% | |
| 46.01 | 47.17 | 45.63 | 46.95 | +1.23% | |
| 47.32 | 47.32 | 46.17 | 46.38 | +0.17% | |
| 47.53 | 47.53 | 45.85 | 46.30 | +0.17% | |
| 46.43 | 47.10 | 45.90 | 46.22 | -1.51% | |
| 46.61 | 47.20 | 46.08 | 46.93 | +0.73% | |
| 48.62 | 49.09 | 45.91 | 46.59 | -5.54% | |
| 49.09 | 49.52 | 48.61 | 49.32 | -0.20% | |
| 49.96 | 50.33 | 48.50 | 49.42 | -0.02% | |
| 49.57 | 50.91 | 49.26 | 49.43 | +0.63% | |
| 49.79 | 50.13 | 49.00 | 49.12 | -1.46% | |
| 49.76 | 50.52 | 49.23 | 49.85 | -0.26% | |
| 50.20 | 51.12 | 49.87 | 49.98 | -0.68% | |
| 50.56 | 51.48 | 49.92 | 50.32 | -0.32% | |
| 50.82 | 51.35 | 49.97 | 50.48 | -1.27% | |
| 51.14 | 51.56 | 50.25 | 51.13 | -0.70% | |
| 50.94 | 52.51 | 50.90 | 51.49 | +0.82% | |
| 51.56 | 51.80 | 50.89 | 51.07 | -0.60% | |
| 50.50 | 52.21 | 50.15 | 51.38 | +0.25% | |
| 49.98 | 52.20 | 49.98 | 51.25 | +4.04% | |
| 50.05 | 50.95 | 49.23 | 49.26 | +0.02% | |
| 49.05 | 49.93 | 48.94 | 49.25 | -2.30% | |
| 49.60 | 50.59 | 49.13 | 50.41 | +1.18% | |
| 49.81 | 50.39 | 49.12 | 49.82 | +0.69% | |
| 49.96 | 49.96 | 48.41 | 49.48 | -0.20% | |
| 49.45 | 50.41 | 49.45 | 49.58 | +0.24% | |
| 48.64 | 50.18 | 48.64 | 49.46 | +0.69% | |
| 49.94 | 50.30 | 48.50 | 49.12 | -1.31% | |
| 49.60 | 50.42 | 48.80 | 49.77 | +0.95% | |
| 50.98 | 50.98 | 48.84 | 49.30 | -2.18% | |
| 52.05 | 52.05 | 50.04 | 50.40 | -2.82% | |
| 47.42 | 53.66 | 47.42 | 51.86 | +12.01% | |
| 45.60 | 46.78 | 45.24 | 46.30 | -1.45% | |
| 47.49 | 49.00 | 45.95 | 46.98 | +8.72% | |
| 44.69 | 44.69 | 42.70 | 43.21 | -2.35% | |
| 44.45 | 46.49 | 44.12 | 44.25 | +1.70% | |
| 43.47 | 44.00 | 42.87 | 43.51 | +1.94% | |
| 41.80 | 43.76 | 41.80 | 42.68 | +3.42% | |
| 41.72 | 42.38 | 40.99 | 41.27 | -1.74% | |
| 42.36 | 42.72 | 41.24 | 42.00 | +0.29% | |
| 42.62 | 44.07 | 41.75 | 41.88 | -3.61% | |
| 43.42 | 43.92 | 42.43 | 43.45 | +0.58% | |
| 44.76 | 45.00 | 42.65 | 43.20 | -4.02% | |
| 43.66 | 45.31 | 43.14 | 45.01 | +5.19% | |
| 41.72 | 43.76 | 41.69 | 42.79 | +2.49% | |
| 41.37 | 42.21 | 40.80 | 41.75 | -1.56% | |
| 39.65 | 43.30 | 39.45 | 42.41 | +10.21% | |
| 37.30 | 38.83 | 36.41 | 38.48 | +4.88% | |
| 33.11 | 37.86 | 32.64 | 36.69 | +9.23% | |
| 33.70 | 34.03 | 33.41 | 33.59 | -1.90% | |
| 35.71 | 36.25 | 34.05 | 34.24 | -2.48% | |
| 34.00 | 36.19 | 33.49 | 35.11 | +3.78% | |
| 33.31 | 34.08 | 32.98 | 33.83 | +3.27% | |
| 33.27 | 33.92 | 32.63 | 32.76 | +0.09% | |
| 34.47 | 34.47 | 32.10 | 32.73 | -4.88% | |
| 34.55 | 34.95 | 33.33 | 34.41 | -4.28% | |
| 34.81 | 35.98 | 34.81 | 35.95 | +4.02% | |
| 35.67 | 36.04 | 34.49 | 34.56 | -2.37% | |
| 34.17 | 35.70 | 34.13 | 35.40 | +4.73% | |
| 32.71 | 33.85 | 32.32 | 33.80 | +3.87% | |
| 32.09 | 32.71 | 31.44 | 32.54 | -0.12% | |
| 32.21 | 32.92 | 32.11 | 32.58 | +1.46% | |
| 34.05 | 34.82 | 31.84 | 32.11 | -7.12% | |
| 34.66 | 35.50 | 34.45 | 34.57 | +1.20% | |
| 35.12 | 35.33 | 33.50 | 34.16 | -1.75% | |
| 34.79 | 35.25 | 34.20 | 34.77 | +1.05% | |
| 36.18 | 36.33 | 33.86 | 34.41 | -5.21% | |
| 36.97 | 37.48 | 35.55 | 36.30 | -1.63% | |
| 34.98 | 36.98 | 34.95 | 36.90 | +6.99% | |
| 35.09 | 35.46 | 34.45 | 34.49 | -1.91% | |
| 35.33 | 35.77 | 34.77 | 35.16 | +0.09% | |
| 33.94 | 35.90 | 33.94 | 35.13 | +6.26% | |
| 33.37 | 34.19 | 32.13 | 33.06 | -2.33% | |
| 34.20 | 34.83 | 33.76 | 33.85 | -2.31% | |
| 35.06 | 36.03 | 34.49 | 34.65 | -2.94% | |
| 35.45 | 36.01 | 35.21 | 35.70 | +0.51% | |
| 35.25 | 36.22 | 34.52 | 35.52 | +0.11% | |
| 36.33 | 37.18 | 35.29 | 35.48 | -1.61% | |
| 37.31 | 37.31 | 35.73 | 36.06 | -3.14% | |
| 37.14 | 38.49 | 37.14 | 37.23 | +0.57% | |
| 36.51 | 37.35 | 35.91 | 37.02 | +0.03% | |
| 36.26 | 37.04 | 35.70 | 37.01 | +2.29% | |
| 36.56 | 37.24 | 35.70 | 36.18 | -1.17% | |
| 35.26 | 36.92 | 35.16 | 36.61 | +3.16% | |
| 36.23 | 36.65 | 35.12 | 35.49 | -2.34% | |
| 35.73 | 36.66 | 35.49 | 36.34 | +2.22% | |
| 35.40 | 36.20 | 35.30 | 35.55 | -1.17% | |
| 35.23 | 36.33 | 35.23 | 35.97 | +2.10% | |
| 36.57 | 36.85 | 35.07 | 35.23 | -4.16% | |
| 38.01 | 38.70 | 36.55 | 36.76 | -3.52% | |
| 37.56 | 38.42 | 37.45 | 38.10 | +2.09% | |
| 37.65 | 38.00 | 36.27 | 37.32 | +1.86% | |
| 36.28 | 36.86 | 35.59 | 36.64 | +2.12% | |
| 36.72 | 36.96 | 35.11 | 35.88 | -2.50% | |
| 36.94 | 37.86 | 35.75 | 36.80 | +0.38% | |
| 37.04 | 38.86 | 35.34 | 36.66 | +1.95% | |
| 36.70 | 37.11 | 35.26 | 35.96 | -2.26% | |
| 37.80 | 38.17 | 36.29 | 36.79 | -2.85% | |
| 38.44 | 40.18 | 37.84 | 37.87 | -1.23% | |
| 37.50 | 38.52 | 37.07 | 38.34 | +2.24% | |
| 37.96 | 38.79 | 37.02 | 37.50 | -2.57% | |
| 38.84 | 39.50 | 38.37 | 38.49 | +0.37% | |
| 39.72 | 40.64 | 38.25 | 38.35 | -3.35% | |
| 38.76 | 40.35 | 38.44 | 39.68 | +1.54% | |
| 38.77 | 39.77 | 38.75 | 39.08 | +3.09% | |
| 39.30 | 39.62 | 37.84 | 37.91 | -3.88% | |
| 39.73 | 40.03 | 39.10 | 39.44 | -0.73% | |
| 38.77 | 39.96 | 38.77 | 39.73 | +3.30% | |
| 36.26 | 38.60 | 36.26 | 38.46 | +4.68% | |
| 37.16 | 37.33 | 36.28 | 36.74 | -0.51% | |
| 36.28 | 37.67 | 35.98 | 36.93 | +0.93% | |
| 35.88 | 36.96 | 35.88 | 36.59 | +5.94% | |
| 34.01 | 34.93 | 33.31 | 34.54 | +1.35% | |
| 34.81 | 35.13 | 33.82 | 34.08 | -2.04% | |
| 34.62 | 35.67 | 34.22 | 34.79 | -2.08% | |
| 35.59 | 36.27 | 34.95 | 35.53 | +0.48% | |
| 33.81 | 35.42 | 33.62 | 35.36 | +5.58% | |
| 34.85 | 35.83 | 33.21 | 33.49 | -3.15% | |
| 36.63 | 36.63 | 34.54 | 34.58 | -5.62% | |
| 36.34 | 37.27 | 35.90 | 36.64 | -1.19% | |
| 37.06 | 37.25 | 36.11 | 37.08 | +1.42% | |
| 36.16 | 37.15 | 35.67 | 36.56 | -0.19% | |
| 36.96 | 37.49 | 35.88 | 36.63 | +1.92% | |
| 36.83 | 36.83 | 35.72 | 35.94 | -2.34% | |
| 36.45 | 37.58 | 36.22 | 36.80 | +0.25% | |
| 36.89 | 37.45 | 36.66 | 36.71 | -1.69% | |
| 37.30 | 37.46 | 35.92 | 37.34 | -0.19% | |
| 37.57 | 38.01 | 36.85 | 37.41 | +0.35% | |
| 37.08 | 37.39 | 36.39 | 37.28 | +1.50% | |
| 37.55 | 38.61 | 36.34 | 36.73 | -4.35% | |
| 38.49 | 38.87 | 37.56 | 38.40 | -0.16% | |
| 39.37 | 39.58 | 38.41 | 38.46 | -2.41% | |
| 38.87 | 39.62 | 37.88 | 39.41 | -1.23% | |
| 40.96 | 40.96 | 38.58 | 39.90 | -3.62% | |
| 42.26 | 42.41 | 41.24 | 41.40 | -3.70% | |
| 43.61 | 43.84 | 42.65 | 42.99 | -0.97% | |
| 44.35 | 44.40 | 41.85 | 43.41 | -5.20% | |
| 45.43 | 46.02 | 44.60 | 45.79 | -0.46% | |
| 45.41 | 46.55 | 45.22 | 46.00 | +0.28% | |
| 46.28 | 47.08 | 45.72 | 45.87 | -0.24% | |
| 46.18 | 46.61 | 44.95 | 45.98 | -0.17% | |
| 45.22 | 46.12 | 45.10 | 46.06 | +1.50% | |
| 45.05 | 46.22 | 44.93 | 45.38 | +0.53% | |
| 44.62 | 45.90 | 43.69 | 45.14 | +1.28% | |
| 43.95 | 45.23 | 43.86 | 44.57 | +0.79% | |
| 42.68 | 44.35 | 42.38 | 44.22 | +3.92% | |
| 42.20 | 42.76 | 41.37 | 42.55 | +1.79% | |
| 41.90 | 42.62 | 41.42 | 41.80 | +0.31% | |
| 41.77 | 42.78 | 41.06 | 41.67 | -1.56% | |
| 42.48 | 42.84 | 41.85 | 42.33 | -1.10% | |
| 41.91 | 43.84 | 41.34 | 42.80 | +2.71% | |
| 41.10 | 41.96 | 40.19 | 41.67 | +0.36% | |
| 40.48 | 41.65 | 40.17 | 41.52 | +2.12% | |
| 39.69 | 40.76 | 39.69 | 40.66 | +1.83% | |
| 38.77 | 41.05 | 38.77 | 39.93 | +2.94% | |
| 38.98 | 39.78 | 38.16 | 38.79 | -1.07% | |
| 38.34 | 39.43 | 37.70 | 39.21 | +2.14% | |
| 37.86 | 38.45 | 36.44 | 38.39 | +2.89% | |
| 38.77 | 40.19 | 35.37 | 37.31 | -3.57% | |
| 39.63 | 39.83 | 38.40 | 38.69 | -2.25% | |
| 40.52 | 40.68 | 39.13 | 39.58 | -3.42% | |
| 41.62 | 41.99 | 40.78 | 40.98 | -1.56% | |
| 41.98 | 42.00 | 41.19 | 41.63 | -1.26% | |
| 41.65 | 42.67 | 41.65 | 42.16 | +1.44% | |
| 41.77 | 42.64 | 41.14 | 41.56 | -0.14% | |
| 41.10 | 42.05 | 40.69 | 41.62 | +0.12% | |
| 42.14 | 42.51 | 41.15 | 41.57 | -2.30% | |
| 41.82 | 42.98 | 41.66 | 42.55 | +2.33% | |
| 40.00 | 42.09 | 40.00 | 41.58 | +3.87% | |
| 43.53 | 43.68 | 39.60 | 40.03 | -7.89% | |
| 43.11 | 43.94 | 42.05 | 43.46 | +1.28% | |
| 43.24 | 43.51 | 41.81 | 42.91 | -2.92% | |
| 42.94 | 45.69 | 42.88 | 44.20 | +1.84% | |
| 43.92 | 44.50 | 42.95 | 43.40 | -0.21% | |
| 41.96 | 43.91 | 41.76 | 43.49 | +3.84% | |
| 40.35 | 42.87 | 40.35 | 41.88 | +3.36% | |
| 41.05 | 41.44 | 40.16 | 40.52 | -0.20% | |
| 41.20 | 41.20 | 40.15 | 40.60 | -1.31% | |
| 41.41 | 41.62 | 40.76 | 41.14 | -0.82% | |
| 40.81 | 41.56 | 40.71 | 41.48 | +1.67% | |
| 40.18 | 41.01 | 39.73 | 40.80 | +1.57% | |
| 39.86 | 40.36 | 39.73 | 40.17 | +1.34% | |
| 39.83 | 39.99 | 39.00 | 39.64 | -1.00% | |
| 39.61 | 40.78 | 39.61 | 40.04 | +0.23% | |
| 40.23 | 40.47 | 39.61 | 39.95 | -1.09% | |
| 39.94 | 40.81 | 39.53 | 40.39 | +1.48% | |
| 39.06 | 40.64 | 38.65 | 39.80 | +1.53% | |
| 40.56 | 40.65 | 39.18 | 39.20 | -2.78% | |
| 40.45 | 40.81 | 39.76 | 40.32 | -1.25% | |
| 39.83 | 41.16 | 39.51 | 40.83 | +2.46% | |
| 39.06 | 40.40 | 38.79 | 39.85 | +2.07% | |
| 38.79 | 39.19 | 38.32 | 39.04 | +0.13% | |
| 40.73 | 41.16 | 38.83 | 38.99 | -3.89% | |
| 40.07 | 41.31 | 39.69 | 40.57 | +1.25% | |
| 43.69 | 43.69 | 38.95 | 40.07 | -9.43% | |
| 44.36 | 44.89 | 43.72 | 44.24 | -0.25% | |
| 44.40 | 44.98 | 43.98 | 44.35 | +0.73% | |
| 44.54 | 44.73 | 43.38 | 44.03 | -1.06% | |
| 43.20 | 45.52 | 43.08 | 44.50 | +2.49% | |
| 43.76 | 43.96 | 43.26 | 43.42 | -0.78% | |
| 42.73 | 44.17 | 42.50 | 43.76 | +1.16% | |
| 42.86 | 44.06 | 42.86 | 43.26 | -0.09% | |
| 42.87 | 43.40 | 42.37 | 43.30 | +1.22% | |
| 41.21 | 43.49 | 40.75 | 42.78 | +5.29% | |
| 40.70 | 41.37 | 40.16 | 40.63 | +0.30% | |
| 41.80 | 41.84 | 40.25 | 40.51 | -3.18% | |
| 41.60 | 42.06 | 41.00 | 41.84 | +0.50% | |
| 42.13 | 42.27 | 41.48 | 41.63 | -0.98% | |
| 42.01 | 42.43 | 41.41 | 42.04 | -2.84% | |
| 43.00 | 44.12 | 42.65 | 43.27 | -0.67% | |
| 44.71 | 45.55 | 43.51 | 43.56 | -2.57% | |
| 44.28 | 44.81 | 43.93 | 44.71 | +1.73% | |
| 43.64 | 44.20 | 42.80 | 43.95 | -0.05% | |
| 44.54 | 45.99 | 43.62 | 43.97 | -0.54% | |
| 43.00 | 45.19 | 41.62 | 44.21 | -0.52% | |
| 45.05 | 45.31 | 43.65 | 44.44 | -2.78% | |
| 44.55 | 46.23 | 44.55 | 45.71 | +1.89% | |
| 43.76 | 44.88 | 43.00 | 44.86 | +1.95% | |
| 44.01 | 44.86 | 43.51 | 44.00 | -1.10% | |
| 46.34 | 46.53 | 44.28 | 44.49 | -4.75% | |
| 46.91 | 48.19 | 46.44 | 46.71 | -1.29% | |
| 47.14 | 47.40 | 46.50 | 47.32 | -0.08% | |
| 48.43 | 48.43 | 46.72 | 47.36 | -0.84% | |
| 48.77 | 48.77 | 47.66 | 47.76 | -1.04% | |
| 48.74 | 49.19 | 47.90 | 48.26 | -1.05% | |
| 48.89 | 49.62 | 48.26 | 48.77 | +0.83% | |
| 47.83 | 48.88 | 47.63 | 48.37 | +1.23% | |
| 45.76 | 47.89 | 45.71 | 47.78 | +5.73% | |
| 44.87 | 45.40 | 44.78 | 45.19 | +0.51% | |
| 43.64 | 45.29 | 43.64 | 44.96 | +1.08% | |
| 44.48 | 45.57 | 44.12 | 44.48 | -0.11% | |
| 42.90 | 44.84 | 42.77 | 44.53 | +2.60% | |
| 43.19 | 43.88 | 42.51 | 43.40 | +1.69% | |
| 45.61 | 45.61 | 42.50 | 42.68 | -6.01% | |
| 46.58 | 46.58 | 45.37 | 45.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNMD chart for longer ranges.