Crinetics Pharmaceuticals, Inc. (CRNX)
NASDAQ: CRNX · Real-Time Price · USD
40.99
+0.91 (2.27%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Crinetics Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202540.0841.5239.9440.9940.992.27%761,342
Oct 23, 202540.4941.3239.8840.0840.08-0.87%1,901,401
Oct 22, 202542.7242.7240.3340.4340.43-5.65%1,185,988
Oct 21, 202542.3843.0941.4642.8542.850.94%724,038
Oct 20, 202542.0842.8140.7242.4542.452.12%799,581
Oct 17, 202542.0842.8041.0741.5741.57-1.75%1,509,217
Oct 16, 202544.5344.9641.6842.3142.31-4.17%1,461,418
Oct 15, 202544.2445.9644.1044.1544.150.23%1,116,500
Oct 14, 202544.2244.4143.7044.0544.05-0.86%770,267
Oct 13, 202544.6345.1043.8444.4344.43-1.11%1,698,867
Oct 10, 202546.0546.0544.2044.9344.93-1.81%1,367,803
Oct 9, 202544.6545.8844.1045.7645.762.99%1,623,932
Oct 8, 202542.7944.6241.8544.4344.434.54%1,177,807
Oct 7, 202541.8142.7741.2542.5042.501.97%5,336,885
Oct 6, 202541.0342.4140.7841.6841.682.01%1,075,655
Oct 3, 202541.7242.0140.3340.8640.86-1.57%1,386,181
Oct 2, 202541.8642.1840.9941.5141.51-0.24%1,368,882
Oct 1, 202541.5042.3341.2841.6141.61-0.10%1,797,542
Sep 30, 202543.4343.4840.8041.6541.65-4.27%2,111,678
Sep 29, 202545.9147.4143.1543.5143.51-5.23%2,710,646
Sep 26, 202541.0746.9439.9945.9145.9127.92%10,218,170
Sep 25, 202534.9336.8734.5235.8935.892.02%1,700,450
Sep 24, 202535.3436.3135.1235.1835.18-1.90%1,525,278
Sep 23, 202534.1036.3033.9035.8635.866.35%1,381,521
Sep 22, 202534.0734.1833.3333.7233.72-0.56%1,138,308
Sep 19, 202535.9035.9133.2833.9133.91-4.43%3,713,971
Sep 18, 202534.8635.7534.5635.4835.483.74%1,154,806
Sep 17, 202534.2735.0933.8434.2034.200.29%842,044
Sep 16, 202533.7034.7433.5234.1034.100.98%922,365
Sep 15, 202533.9734.2733.4233.7733.77-0.68%1,000,181
Sep 12, 202533.5534.3233.4634.0034.000.80%1,151,920
Sep 11, 202534.5034.5033.1933.7333.73-3.63%1,450,662
Sep 10, 202536.5136.7434.9935.0035.00-4.11%1,176,402
Sep 9, 202535.3437.2334.8136.5036.503.87%1,473,354
Sep 8, 202535.8235.9834.6035.1435.14-1.32%1,405,035
Sep 5, 202534.3935.9334.3735.6135.613.97%1,424,305
Sep 4, 202534.5934.8333.4034.2534.25-1.15%1,322,647
Sep 3, 202533.1035.2133.0634.6534.654.05%1,767,475
Sep 2, 202531.0933.4431.0033.3033.307.45%1,465,407
Aug 29, 202530.6731.2230.2530.9930.991.11%1,135,610
Aug 28, 202530.4531.4530.2730.6530.650.82%775,871
Aug 27, 202530.9031.1630.2430.4030.40-1.71%588,105
Aug 26, 202530.2131.0730.0030.9330.932.79%813,512
Aug 25, 202530.9731.3629.9130.0930.09-2.68%782,688
Aug 22, 202529.7931.7029.6330.9230.925.17%1,366,251
Aug 21, 202528.9129.8928.7329.4029.401.07%1,556,000
Aug 20, 202529.4229.6428.9429.0929.09-1.16%548,401
Aug 19, 202530.4530.4529.3129.4329.43-1.04%654,817
Aug 18, 202530.7831.1729.7229.7429.74-3.19%634,355
Aug 15, 202530.4030.8529.8330.7230.723.47%1,002,160