Crinetics Pharmaceuticals, Inc. (CRNX)

NASDAQ: CRNX · Real-Time Price · USD

32.36

-0.72 (-2.18%)

At close: Jun 11, 2025, 4:00 PM

32.70

+0.34 (1.05%)

After-hours: Jun 11, 2025, 4:22 PM EDT

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	33.07	33.14	32.36	32.36	-	-2.18%	357,867
Jun 10, 2025	32.42	33.77	32.42	33.08	33.08	2.48%	487,929
Jun 9, 2025	33.58	33.71	32.05	32.28	32.28	-2.21%	489,253
Jun 6, 2025	32.80	33.32	32.50	33.01	33.01	2.13%	496,636
Jun 5, 2025	32.07	32.84	31.64	32.32	32.32	0.59%	560,378
Jun 4, 2025	32.13	32.65	31.88	32.13	32.13	0.09%	547,249
Jun 3, 2025	32.04	32.39	31.61	32.10	32.10	0.69%	679,685
Jun 2, 2025	30.75	31.99	30.14	31.88	31.88	4.49%	824,698
May 30, 2025	30.26	30.89	29.22	30.51	30.51	-0.03%	741,504
May 29, 2025	30.04	30.99	29.62	30.52	30.52	2.04%	1,312,974
May 28, 2025	29.54	30.64	29.30	29.91	29.91	1.39%	900,305
May 27, 2025	30.21	30.21	29.05	29.50	29.50	-0.87%	1,406,360
May 23, 2025	29.52	30.55	29.46	29.76	29.76	-1.16%	740,332
May 22, 2025	29.65	30.75	29.60	30.11	30.11	0.53%	916,966
May 21, 2025	30.77	31.28	29.60	29.95	29.95	-4.53%	668,084
May 20, 2025	30.94	31.63	30.44	31.37	31.37	1.36%	1,124,956
May 19, 2025	30.69	31.92	30.61	30.95	30.95	-0.93%	601,868
May 16, 2025	31.20	31.80	30.89	31.24	31.24	0.10%	530,635
May 15, 2025	31.35	31.38	30.36	31.21	31.21	-0.26%	761,425
May 14, 2025	30.56	31.33	30.09	31.29	31.29	1.10%	631,075
May 13, 2025	33.36	33.46	30.89	30.95	30.95	-7.11%	1,519,628
May 12, 2025	31.92	33.58	31.24	33.32	33.32	8.60%	1,109,425
May 9, 2025	33.28	34.34	30.64	30.68	30.68	-6.18%	1,142,846
May 8, 2025	31.19	33.26	30.67	32.70	32.70	4.17%	1,212,659
May 7, 2025	30.83	31.65	30.35	31.39	31.39	2.85%	680,157
May 6, 2025	32.95	33.43	30.39	30.52	30.52	-9.30%	1,068,813
May 5, 2025	33.67	34.10	33.35	33.65	33.65	-0.33%	863,412
May 2, 2025	33.92	34.68	33.70	33.76	33.76	0.72%	907,545
May 1, 2025	33.22	33.91	32.30	33.52	33.52	0.39%	652,903
Apr 30, 2025	32.96	33.80	32.84	33.39	33.39	0.24%	662,955
Apr 29, 2025	32.98	33.59	32.21	33.31	33.31	0.60%	737,016
Apr 28, 2025	32.43	33.60	32.43	33.11	33.11	2.22%	606,016
Apr 25, 2025	32.94	33.02	31.68	32.39	32.39	-2.99%	835,521
Apr 24, 2025	32.30	33.46	31.74	33.39	33.39	3.15%	981,587
Apr 23, 2025	32.22	32.89	31.82	32.37	32.37	3.52%	1,546,973
Apr 22, 2025	30.68	31.30	30.45	31.27	31.27	3.71%	603,280
Apr 21, 2025	30.23	31.43	29.97	30.15	30.15	-0.89%	669,840
Apr 17, 2025	29.58	30.58	29.42	30.42	30.42	2.84%	591,222
Apr 16, 2025	29.55	29.78	28.75	29.58	29.58	-0.27%	706,748
Apr 15, 2025	29.49	30.46	29.23	29.66	29.66	-0.40%	544,923
Apr 14, 2025	29.69	30.34	28.60	29.78	29.78	2.30%	911,442
Apr 11, 2025	26.78	29.26	26.41	29.11	29.11	8.42%	1,379,288
Apr 10, 2025	26.91	27.17	25.38	26.85	26.85	-2.93%	1,168,339
Apr 9, 2025	24.94	27.85	24.10	27.66	27.66	8.22%	1,587,585
Apr 8, 2025	26.94	27.27	25.11	25.56	25.56	-3.11%	1,465,697
Apr 7, 2025	26.04	27.23	24.71	26.38	26.38	-1.90%	1,628,133
Apr 4, 2025	28.15	28.54	26.48	26.89	26.89	-6.86%	1,211,667
Apr 3, 2025	30.04	30.10	28.48	28.87	28.87	-8.03%	1,152,403
Apr 2, 2025	30.44	31.68	30.06	31.39	31.39	2.51%	1,160,993
Apr 1, 2025	33.42	33.42	29.18	30.62	30.62	-8.71%	2,198,720