Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	56.52	57.10	55.34	56.06	56.06	-1.70%	1,037,127
Nov 21, 2024	56.00	58.04	55.31	57.03	57.03	1.71%	681,383
Nov 20, 2024	55.33	56.43	54.64	56.07	56.07	1.63%	493,583
Nov 19, 2024	53.15	55.21	53.15	55.17	55.17	2.74%	604,331
Nov 18, 2024	54.35	55.05	52.85	53.70	53.70	-1.86%	769,960
Nov 15, 2024	60.13	60.15	54.42	54.72	54.72	-8.28%	908,877
Nov 14, 2024	58.28	62.53	58.17	59.66	59.66	1.26%	856,656
Nov 13, 2024	60.00	61.16	58.50	58.92	58.92	0.24%	1,140,968
Nov 12, 2024	59.99	60.48	58.21	58.78	58.78	-2.05%	935,065
Nov 11, 2024	61.88	62.00	59.95	60.01	60.01	-1.12%	596,998
Nov 8, 2024	59.60	60.93	58.98	60.69	60.69	1.47%	573,323
Nov 7, 2024	59.11	60.17	58.66	59.81	59.81	1.10%	678,997
Nov 6, 2024	60.03	60.91	58.58	59.16	59.16	2.34%	1,042,424
Nov 5, 2024	56.49	57.88	55.28	57.81	57.81	1.74%	326,981
Nov 4, 2024	56.17	58.00	55.21	56.82	56.82	0.23%	437,940
Nov 1, 2024	56.50	57.81	56.19	56.69	56.69	1.30%	357,010
Oct 31, 2024	55.36	56.54	54.32	55.96	55.96	0.36%	545,550
Oct 30, 2024	55.91	56.96	55.43	55.76	55.76	-0.89%	389,240
Oct 29, 2024	56.84	57.24	56.12	56.26	56.26	-1.56%	462,478
Oct 28, 2024	58.64	59.67	56.82	57.15	57.15	-1.40%	545,028
Oct 25, 2024	59.22	59.32	57.86	57.96	57.96	-1.33%	401,292
Oct 24, 2024	58.50	59.39	58.30	58.74	58.74	0.58%	398,312
Oct 23, 2024	59.53	60.00	57.54	58.40	58.40	-2.03%	570,148
Oct 22, 2024	58.49	60.04	58.26	59.61	59.61	1.55%	1,101,359
Oct 21, 2024	58.61	58.88	57.47	58.70	58.70	-0.66%	837,173
Oct 18, 2024	58.91	59.80	58.40	59.09	59.09	0.29%	510,476
Oct 17, 2024	58.81	59.68	57.99	58.92	58.92	0.10%	850,176
Oct 16, 2024	58.28	59.39	57.10	58.86	58.86	2.19%	1,157,488
Oct 15, 2024	53.61	57.93	53.39	57.60	57.60	8.47%	1,161,024
Oct 14, 2024	53.00	53.50	52.38	53.10	53.10	-0.08%	434,269
Oct 11, 2024	51.87	53.62	51.53	53.14	53.14	2.63%	2,401,586
Oct 10, 2024	49.48	52.22	49.48	51.78	51.78	2.13%	1,810,902
Oct 9, 2024	52.51	52.68	49.50	50.70	50.70	-1.93%	2,530,406
Oct 8, 2024	52.00	52.90	51.66	51.70	51.70	-0.12%	292,418
Oct 7, 2024	53.23	53.56	51.68	51.76	51.76	-2.60%	364,316
Oct 4, 2024	53.42	53.59	52.73	53.14	53.14	0.70%	394,997
Oct 3, 2024	53.75	55.30	52.23	52.77	52.77	-2.31%	719,142
Oct 2, 2024	51.44	54.12	50.94	54.02	54.02	4.04%	625,445
Oct 1, 2024	50.70	52.09	49.71	51.92	51.92	1.60%	690,326
Sep 30, 2024	50.53	51.90	50.20	51.10	51.10	0.69%	490,850
Sep 27, 2024	51.23	51.37	50.36	50.75	50.75	0.34%	370,615
Sep 26, 2024	50.97	51.81	50.28	50.58	50.58	0.26%	676,339
Sep 25, 2024	49.67	52.03	49.53	50.45	50.45	1.26%	484,151
Sep 24, 2024	50.42	50.92	49.13	49.82	49.82	-1.19%	704,075
Sep 23, 2024	53.25	53.59	50.34	50.42	50.42	-5.14%	766,782
Sep 20, 2024	54.13	54.71	53.11	53.15	53.15	-1.35%	1,918,423
Sep 19, 2024	54.02	55.16	53.29	53.88	53.88	2.10%	933,932
Sep 18, 2024	53.24	53.90	52.07	52.77	52.77	-0.42%	781,790
Sep 17, 2024	54.11	54.31	52.30	52.99	52.99	-1.76%	537,285
Sep 16, 2024	53.90	54.51	53.32	53.94	53.94	0.26%	528,418
Sep 13, 2024	52.01	53.85	51.59	53.80	53.80	5.02%	515,227
Sep 12, 2024	50.50	51.59	49.96	51.23	51.23	0.97%	435,217
Sep 11, 2024	50.60	51.38	50.05	50.74	50.74	0.67%	468,784
Sep 10, 2024	52.00	52.27	49.93	50.40	50.40	-3.52%	643,078
Sep 9, 2024	51.06	53.12	50.66	52.24	52.24	3.67%	614,216
Sep 6, 2024	51.26	51.66	49.67	50.39	50.39	-1.16%	597,270
Sep 5, 2024	53.07	53.42	50.70	50.98	50.98	-3.45%	483,863
Sep 4, 2024	51.86	53.29	51.21	52.80	52.80	1.50%	281,778
Sep 3, 2024	53.24	54.12	51.32	52.02	52.02	-1.96%	423,957
Aug 30, 2024	53.00	53.48	52.04	53.06	53.06	0.68%	706,620
Aug 29, 2024	54.57	54.78	52.53	52.70	52.70	-3.12%	538,499
Aug 28, 2024	54.49	55.70	54.02	54.40	54.40	-0.13%	441,228
Aug 27, 2024	52.75	54.56	52.70	54.47	54.47	2.54%	476,295
Aug 26, 2024	53.19	54.03	53.06	53.12	53.12	-0.06%	470,031
Aug 23, 2024	53.94	54.06	52.83	53.15	53.15	-0.17%	573,951
Aug 22, 2024	54.20	54.20	52.82	53.24	53.24	-1.33%	308,349
Aug 21, 2024	54.02	54.76	53.26	53.96	53.96	0.24%	293,273
Aug 20, 2024	52.80	53.92	52.31	53.83	53.83	1.72%	362,300
Aug 19, 2024	51.58	53.59	51.58	52.92	52.92	2.52%	577,515
Aug 16, 2024	52.57	52.71	51.62	51.62	51.62	-1.73%	403,931
Aug 15, 2024	52.42	52.94	51.17	52.53	52.53	2.14%	570,802
Aug 14, 2024	50.44	52.00	49.93	51.43	51.43	2.19%	443,186
Aug 13, 2024	50.21	51.38	49.76	50.33	50.33	1.53%	395,789
Aug 12, 2024	47.61	49.68	47.07	49.57	49.57	4.05%	594,115
Aug 9, 2024	48.36	50.47	47.16	47.64	47.64	-6.11%	965,885
Aug 8, 2024	49.15	50.85	48.10	50.74	50.74	5.05%	482,995
Aug 7, 2024	51.00	51.00	48.14	48.30	48.30	-3.78%	452,584
Aug 6, 2024	49.82	50.88	48.63	50.20	50.20	2.16%	614,862
Aug 5, 2024	46.08	49.35	45.45	49.14	49.14	-1.31%	829,872
Aug 2, 2024	50.33	50.79	49.17	49.79	49.79	-4.38%	667,681
Aug 1, 2024	53.26	55.63	51.71	52.07	52.07	-1.98%	648,123
Jul 31, 2024	53.32	54.27	52.50	53.12	53.12	0.91%	559,622
Jul 30, 2024	54.61	55.04	51.53	52.64	52.64	-2.99%	471,903
Jul 29, 2024	54.44	54.83	52.98	54.26	54.26	-0.18%	545,507
Jul 26, 2024	54.24	55.06	53.20	54.36	54.36	1.91%	541,345
Jul 25, 2024	53.41	54.41	52.84	53.34	53.34	-0.13%	471,585
Jul 24, 2024	54.08	55.01	52.60	53.41	53.41	-2.59%	461,582
Jul 23, 2024	53.70	55.78	53.31	54.83	54.83	2.33%	1,037,617
Jul 22, 2024	52.96	53.99	52.35	53.58	53.58	1.75%	780,875
Jul 19, 2024	52.94	53.16	52.09	52.66	52.66	0.48%	475,669
Jul 18, 2024	53.53	54.80	52.06	52.41	52.41	-2.67%	752,478
Jul 17, 2024	54.30	55.21	52.87	53.85	53.85	-2.06%	1,105,387
Jul 16, 2024	54.69	55.77	54.49	54.98	54.98	1.55%	1,389,014
Jul 15, 2024	53.39	55.36	53.13	54.14	54.14	0.88%	905,126
Jul 12, 2024	53.44	54.57	52.59	53.67	53.67	1.63%	947,381
Jul 11, 2024	51.89	53.19	51.23	52.81	52.81	3.96%	938,813
Jul 10, 2024	48.46	51.70	48.46	50.80	50.80	5.33%	1,127,457
Jul 9, 2024	45.79	48.28	45.34	48.23	48.23	6.30%	724,030
Jul 8, 2024	44.29	45.75	43.74	45.37	45.37	3.51%	480,821
Jul 5, 2024	44.02	44.46	43.71	43.83	43.83	-0.84%	572,256