Crinetics Pharmaceuticals, Inc. (CRNX)
NASDAQ: CRNX · Real-Time Price · USD
40.59
-7.91 (-16.31%)
At close: Jan 10, 2025, 4:00 PM
40.99
+0.40 (0.99%)
After-hours: Jan 10, 2025, 4:37 PM EST
Crinetics Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 46.64 | 47.56 | 40.04 | 40.59 | 40.59 | -16.31% | 3,030,219 |
| Jan 8, 2025 | 49.26 | 49.41 | 48.02 | 48.50 | 48.50 | -1.86% | 760,519 |
| Jan 7, 2025 | 50.71 | 51.06 | 49.11 | 49.42 | 49.42 | -2.12% | 610,705 |
| Jan 6, 2025 | 53.22 | 53.41 | 50.31 | 50.49 | 50.49 | -5.00% | 651,047 |
| Jan 3, 2025 | 51.67 | 53.55 | 51.60 | 53.15 | 53.15 | 3.10% | 522,621 |
| Jan 2, 2025 | 51.90 | 52.51 | 51.09 | 51.55 | 51.55 | 0.82% | 569,512 |
| Dec 31, 2024 | 51.14 | 52.09 | 50.43 | 51.13 | 51.13 | 0.91% | 523,105 |
| Dec 30, 2024 | 51.15 | 51.28 | 50.50 | 50.67 | 50.67 | -2.28% | 420,258 |
| Dec 27, 2024 | 53.05 | 53.66 | 51.55 | 51.85 | 51.85 | -3.84% | 381,466 |
| Dec 26, 2024 | 53.36 | 54.18 | 52.88 | 53.92 | 53.92 | -0.04% | 392,069 |
| Dec 24, 2024 | 53.93 | 54.78 | 53.15 | 53.94 | 53.94 | -0.04% | 150,330 |
| Dec 23, 2024 | 53.22 | 54.09 | 52.47 | 53.96 | 53.96 | 0.67% | 422,810 |
| Dec 20, 2024 | 52.28 | 54.25 | 51.73 | 53.60 | 53.60 | 1.63% | 1,940,469 |
| Dec 19, 2024 | 52.08 | 53.05 | 50.82 | 52.74 | 52.74 | 1.25% | 1,124,978 |
| Dec 18, 2024 | 55.45 | 55.47 | 51.35 | 52.09 | 52.09 | -5.92% | 1,163,441 |
| Dec 17, 2024 | 54.23 | 56.15 | 53.04 | 55.37 | 55.37 | 1.35% | 1,032,657 |
| Dec 16, 2024 | 53.21 | 54.91 | 52.85 | 54.63 | 54.63 | 1.81% | 1,189,030 |
| Dec 13, 2024 | 55.53 | 56.53 | 53.36 | 53.66 | 53.66 | -3.52% | 748,842 |
| Dec 12, 2024 | 60.15 | 60.25 | 55.55 | 55.62 | 55.62 | -7.53% | 662,649 |
| Dec 11, 2024 | 57.54 | 60.34 | 57.02 | 60.15 | 60.15 | 5.21% | 840,205 |
| Dec 10, 2024 | 57.06 | 58.28 | 55.96 | 57.17 | 57.17 | 0.97% | 557,284 |
| Dec 9, 2024 | 58.74 | 59.63 | 56.57 | 56.62 | 56.62 | -3.82% | 628,626 |
| Dec 6, 2024 | 57.84 | 59.58 | 57.75 | 58.87 | 58.87 | 2.05% | 419,449 |
| Dec 5, 2024 | 56.92 | 58.27 | 56.04 | 57.69 | 57.69 | 1.02% | 809,872 |
| Dec 4, 2024 | 56.55 | 58.94 | 56.45 | 57.11 | 57.11 | 0.92% | 594,641 |
| Dec 3, 2024 | 57.24 | 57.70 | 55.76 | 56.59 | 56.59 | -1.39% | 325,995 |
| Dec 2, 2024 | 57.27 | 58.13 | 56.83 | 57.39 | 57.39 | 0.33% | 469,136 |
| Nov 29, 2024 | 57.67 | 57.81 | 56.90 | 57.20 | 57.20 | -0.81% | 299,632 |
| Nov 27, 2024 | 57.00 | 58.06 | 56.17 | 57.67 | 57.67 | 1.59% | 412,937 |
| Nov 26, 2024 | 56.00 | 56.98 | 55.43 | 56.77 | 56.77 | 1.21% | 368,300 |
| Nov 25, 2024 | 56.44 | 57.42 | 55.93 | 56.09 | 56.09 | 0.05% | 580,899 |
| 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 |