Crinetics Pharmaceuticals, Inc. (CRNX)

NASDAQ: CRNX · Real-Time Price · USD

39.44

-0.19 (-0.48%)

At close: Apr 10, 2026, 4:00 PM EDT

40.03

+0.59 (1.50%)

After-hours: Apr 10, 2026, 5:11 PM EDT

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	39.63	39.90	39.08	39.44	39.44	-0.48%	760,510
Apr 9, 2026	39.58	40.00	39.28	39.63	39.63	-0.83%	857,789
Apr 8, 2026	39.98	40.41	39.50	39.96	39.96	4.04%	1,350,065
Apr 7, 2026	37.41	38.46	36.61	38.41	38.41	1.88%	1,642,161
Apr 6, 2026	37.23	38.58	36.58	37.70	37.70	1.26%	903,762
Apr 2, 2026	35.83	37.29	35.83	37.23	37.23	1.80%	1,246,230
Apr 1, 2026	36.64	37.51	35.81	36.57	36.57	0.69%	1,100,109
Mar 31, 2026	34.91	36.86	34.79	36.32	36.32	5.98%	1,386,889
Mar 30, 2026	33.64	34.50	33.10	34.27	34.27	1.78%	1,113,390
Mar 27, 2026	36.28	36.34	33.32	33.67	33.67	-7.27%	1,458,791
Mar 26, 2026	36.34	36.86	35.79	36.31	36.31	-0.08%	1,207,704
Mar 25, 2026	35.01	36.51	34.89	36.34	36.34	5.73%	1,239,131
Mar 24, 2026	34.02	34.77	33.49	34.37	34.37	-0.98%	1,210,329
Mar 23, 2026	35.99	35.99	33.40	34.71	34.71	-2.42%	2,131,632
Mar 20, 2026	35.82	36.01	35.13	35.57	35.57	-0.70%	1,315,990
Mar 19, 2026	35.70	36.40	35.36	35.82	35.82	-0.64%	910,871
Mar 18, 2026	37.58	37.93	35.96	36.05	36.05	-4.86%	1,486,842
Mar 17, 2026	37.28	38.09	36.25	37.89	37.89	1.64%	1,359,306
Mar 16, 2026	37.51	38.49	37.10	37.28	37.28	-0.56%	1,074,585
Mar 13, 2026	36.66	37.71	35.85	37.49	37.49	2.68%	956,150
Mar 12, 2026	36.10	36.95	35.43	36.51	36.51	-1.27%	1,056,769
Mar 11, 2026	37.38	37.50	36.24	36.98	36.98	-0.99%	837,745
Mar 10, 2026	38.19	38.84	37.07	37.35	37.35	-2.28%	1,014,096
Mar 9, 2026	38.25	39.28	37.75	38.22	38.22	-0.03%	1,258,466
Mar 6, 2026	38.02	39.91	37.62	38.23	38.23	-1.72%	1,417,943
Mar 5, 2026	39.12	39.59	38.31	38.90	38.90	-1.54%	1,078,759
Mar 4, 2026	40.47	40.50	39.22	39.51	39.51	-1.52%	1,087,210
Mar 3, 2026	39.67	40.90	39.03	40.12	40.12	-1.38%	987,206
Mar 2, 2026	40.46	42.04	39.36	40.68	40.68	-1.02%	1,297,667
Feb 27, 2026	45.12	45.18	40.36	41.10	41.10	-6.04%	1,569,733
Feb 26, 2026	43.10	43.84	42.37	43.74	43.74	0.81%	823,977
Feb 25, 2026	44.34	45.20	43.34	43.39	43.39	-2.54%	779,909
Feb 24, 2026	43.71	44.57	43.43	44.52	44.52	1.67%	624,267
Feb 23, 2026	43.37	44.69	43.10	43.79	43.79	0.81%	591,572
Feb 20, 2026	43.93	44.44	42.85	43.44	43.44	-1.27%	929,541
Feb 19, 2026	43.11	44.02	42.48	44.00	44.00	1.27%	784,070
Feb 18, 2026	43.68	45.03	43.35	43.45	43.45	-0.53%	742,321
Feb 17, 2026	42.45	44.05	42.17	43.68	43.68	2.30%	796,240
Feb 13, 2026	44.01	45.05	41.97	42.70	42.70	-3.13%	1,397,552
Feb 12, 2026	48.41	48.41	44.02	44.08	44.08	-7.41%	915,590
Feb 11, 2026	48.27	48.58	46.48	47.61	47.61	-	883,777
Feb 10, 2026	46.07	48.44	45.74	47.61	47.61	3.48%	1,111,660
Feb 9, 2026	45.27	46.24	44.20	46.01	46.01	1.61%	1,198,477
Feb 6, 2026	45.94	46.66	43.94	45.28	45.28	1.09%	1,996,768
Feb 5, 2026	47.42	48.00	44.48	44.79	44.79	-5.57%	1,044,146
Feb 4, 2026	50.04	50.15	46.56	47.43	47.43	-5.06%	1,016,423
Feb 3, 2026	49.35	50.57	48.54	49.96	49.96	1.24%	828,305
Feb 2, 2026	49.26	50.43	48.79	49.35	49.35	-1.18%	1,017,845
Jan 30, 2026	52.28	52.95	49.31	49.94	49.94	-3.74%	1,214,902
Jan 29, 2026	50.97	52.72	50.97	51.88	51.88	1.09%	706,666