Crinetics Pharmaceuticals, Inc. (CRNX)

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	53.16	53.60	50.84	51.32	51.32	-3.11%	786,878
Jan 27, 2026	52.57	53.27	51.77	52.97	52.97	0.85%	555,519
Jan 26, 2026	52.75	53.60	52.00	52.52	52.52	-1.24%	786,240
Jan 23, 2026	54.90	55.27	52.94	53.18	53.18	-3.22%	1,222,459
Jan 22, 2026	55.56	56.70	54.08	54.95	54.95	-0.83%	1,296,137
Jan 21, 2026	55.70	56.99	54.77	55.41	55.41	-0.50%	979,917
Jan 20, 2026	54.72	55.88	54.00	55.69	55.69	-0.54%	1,023,611
Jan 16, 2026	56.40	56.86	55.48	55.99	55.99	-0.78%	776,565
Jan 15, 2026	54.92	56.55	53.71	56.43	56.43	1.82%	885,301
Jan 14, 2026	54.12	56.07	53.45	55.42	55.42	2.04%	743,377
Jan 13, 2026	55.31	56.23	54.15	54.31	54.31	-1.88%	878,765
Jan 12, 2026	54.10	55.76	51.61	55.35	55.35	3.94%	1,375,598
Jan 9, 2026	53.52	56.13	53.17	53.25	53.25	0.02%	2,230,135
Jan 8, 2026	53.30	54.54	52.15	53.24	53.24	-0.19%	2,334,249
Jan 7, 2026	51.24	53.97	49.72	53.34	53.34	16.08%	4,872,830
Jan 6, 2026	47.40	48.25	43.40	45.95	45.95	-4.63%	3,633,793
Jan 5, 2026	55.00	57.99	46.86	48.18	48.18	3.10%	4,635,665
Jan 2, 2026	46.62	47.05	45.51	46.73	46.73	0.39%	750,249
Dec 31, 2025	46.98	47.36	46.43	46.55	46.55	-1.77%	640,292
Dec 30, 2025	47.66	48.25	47.04	47.39	47.39	-0.27%	593,950
Dec 29, 2025	47.68	48.24	47.12	47.52	47.52	-0.92%	977,394
Dec 26, 2025	48.26	48.41	47.80	47.96	47.96	-1.54%	416,850
Dec 24, 2025	48.91	49.61	48.52	48.71	48.71	-0.33%	301,147
Dec 23, 2025	48.81	49.40	48.61	48.87	48.87	-0.75%	1,093,765
Dec 22, 2025	47.87	49.75	47.56	49.24	49.24	2.56%	694,499
Dec 19, 2025	45.31	49.00	45.07	48.01	48.01	6.36%	1,749,449
Dec 18, 2025	47.34	47.98	43.04	45.14	45.14	-5.35%	1,998,904
Dec 17, 2025	48.97	49.14	47.40	47.69	47.69	-1.89%	957,804
Dec 16, 2025	49.78	50.19	48.36	48.61	48.61	-1.44%	907,822

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.