Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.94	33.02	31.68	32.39	32.39	-2.99%	835,521
Apr 24, 2025	32.30	33.46	31.74	33.39	33.39	3.15%	981,587
Apr 23, 2025	32.22	32.89	31.82	32.37	32.37	3.52%	1,546,973
Apr 22, 2025	30.68	31.30	30.45	31.27	31.27	3.71%	603,280
Apr 21, 2025	30.23	31.43	29.97	30.15	30.15	-0.89%	669,840
Apr 17, 2025	29.58	30.58	29.42	30.42	30.42	2.84%	591,222
Apr 16, 2025	29.55	29.78	28.75	29.58	29.58	-0.27%	706,748
Apr 15, 2025	29.49	30.46	29.23	29.66	29.66	-0.40%	544,923
Apr 14, 2025	29.69	30.34	28.60	29.78	29.78	2.30%	911,442
Apr 11, 2025	26.78	29.26	26.41	29.11	29.11	8.42%	1,379,288
Apr 10, 2025	26.91	27.17	25.38	26.85	26.85	-2.93%	1,168,339
Apr 9, 2025	24.94	27.85	24.10	27.66	27.66	8.22%	1,587,585
Apr 8, 2025	26.94	27.27	25.11	25.56	25.56	-3.11%	1,465,697
Apr 7, 2025	26.04	27.23	24.71	26.38	26.38	-1.90%	1,628,133
Apr 4, 2025	28.15	28.54	26.48	26.89	26.89	-6.86%	1,211,667
Apr 3, 2025	30.04	30.10	28.48	28.87	28.87	-8.03%	1,152,403
Apr 2, 2025	30.44	31.68	30.06	31.39	31.39	2.51%	1,160,993
Apr 1, 2025	33.42	33.42	29.18	30.62	30.62	-8.71%	2,198,720
Mar 31, 2025	33.72	34.55	31.65	33.54	33.54	-3.43%	2,425,830
Mar 28, 2025	34.53	35.26	34.11	34.73	34.73	-0.49%	690,264
Mar 27, 2025	34.61	35.09	34.14	34.90	34.90	1.13%	548,630
Mar 26, 2025	34.67	34.99	32.90	34.51	34.51	-1.60%	1,147,320
Mar 25, 2025	36.31	36.45	34.48	35.07	35.07	-2.42%	1,036,209
Mar 24, 2025	34.61	36.11	34.43	35.94	35.94	4.42%	790,181
Mar 21, 2025	34.09	35.29	33.51	34.42	34.42	0.26%	2,323,007
Mar 20, 2025	34.13	35.11	34.13	34.33	34.33	-0.98%	674,429
Mar 19, 2025	34.07	35.00	33.94	34.67	34.67	1.43%	973,828
Mar 18, 2025	34.70	34.78	33.70	34.18	34.18	-2.90%	703,070
Mar 17, 2025	34.50	35.49	34.00	35.20	35.20	2.12%	659,494
Mar 14, 2025	35.04	35.63	34.37	34.47	34.47	-1.63%	1,379,615
Mar 13, 2025	35.35	36.00	34.40	35.04	35.04	-1.02%	553,550
Mar 12, 2025	34.46	35.54	34.46	35.40	35.40	3.33%	652,764
Mar 11, 2025	33.75	34.77	33.08	34.26	34.26	1.51%	1,001,808
Mar 10, 2025	32.88	33.89	32.68	33.75	33.75	1.41%	837,851
Mar 7, 2025	34.11	34.15	32.63	33.28	33.28	-2.43%	1,089,392
Mar 6, 2025	33.29	34.46	33.15	34.11	34.11	0.47%	590,630
Mar 5, 2025	34.00	34.70	32.86	33.95	33.95	-0.32%	989,765
Mar 4, 2025	33.78	34.75	33.01	34.06	34.06	-0.23%	1,256,521
Mar 3, 2025	35.94	36.50	34.10	34.14	34.14	-4.58%	1,237,546
Feb 28, 2025	33.94	35.93	33.23	35.78	35.78	7.74%	2,042,049
Feb 27, 2025	32.80	33.97	32.57	33.21	33.21	2.03%	977,928
Feb 26, 2025	32.55	33.50	32.16	32.55	32.55	0.77%	1,081,139
Feb 25, 2025	34.67	34.80	31.84	32.30	32.30	-6.70%	2,004,351
Feb 24, 2025	37.32	37.68	34.09	34.62	34.62	-7.58%	1,243,307
Feb 21, 2025	37.34	37.58	36.70	37.46	37.46	1.63%	928,933
Feb 20, 2025	36.53	36.99	35.72	36.86	36.86	0.71%	588,067
Feb 19, 2025	35.10	36.74	35.10	36.60	36.60	3.01%	571,394
Feb 18, 2025	35.31	36.48	35.29	35.53	35.53	0.91%	841,448
Feb 14, 2025	35.44	35.63	34.64	35.21	35.21	-0.14%	643,625
Feb 13, 2025	35.52	35.85	35.07	35.26	35.26	0.14%	564,436