Crinetics Pharmaceuticals, Inc. (CRNX)

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	56.40	56.86	55.48	55.99	55.99	-0.78%	756,501
Jan 15, 2026	54.92	56.55	53.71	56.43	56.43	1.82%	863,852
Jan 14, 2026	54.12	56.07	53.45	55.42	55.42	2.04%	743,352
Jan 13, 2026	55.31	56.23	54.15	54.31	54.31	-1.88%	877,298
Jan 12, 2026	54.10	55.76	51.61	55.35	55.35	3.94%	1,375,529
Jan 9, 2026	53.52	56.13	53.17	53.25	53.25	0.02%	2,227,284
Jan 8, 2026	53.30	54.54	52.15	53.24	53.24	-0.19%	2,332,640
Jan 7, 2026	51.24	53.97	49.72	53.34	53.34	16.08%	4,872,119
Jan 6, 2026	47.40	48.25	43.40	45.95	45.95	-4.63%	3,625,886
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
Dec 15, 2025	50.71	50.93	49.27	49.32	49.32	-2.32%	1,434,196
Dec 12, 2025	49.00	50.98	48.58	50.49	50.49	2.39%	1,113,602
Dec 11, 2025	48.54	50.08	48.19	49.31	49.31	2.60%	743,287
Dec 10, 2025	47.90	48.59	47.43	48.06	48.06	0.33%	564,881
Dec 9, 2025	47.07	49.26	46.49	47.90	47.90	1.05%	1,175,049
Dec 8, 2025	46.85	49.29	46.85	47.40	47.40	1.56%	1,343,963
Dec 5, 2025	47.52	47.83	46.65	46.67	46.67	-1.58%	566,608
Dec 4, 2025	46.83	48.62	46.63	47.42	47.42	0.94%	753,381
Dec 3, 2025	45.12	48.13	44.52	46.98	46.98	4.38%	1,154,339
Dec 2, 2025	45.25	46.04	44.60	45.01	45.01	-0.53%	1,331,956
Dec 1, 2025	44.90	45.56	44.45	45.25	45.25	-0.68%	1,011,411
Nov 28, 2025	46.82	46.82	45.00	45.56	45.56	-1.02%	726,786
Nov 26, 2025	44.51	46.40	44.50	46.03	46.03	2.95%	990,620
Nov 25, 2025	43.70	45.04	43.07	44.71	44.71	1.98%	1,162,770
Nov 24, 2025	43.09	44.86	43.09	43.84	43.84	2.29%	1,192,872
Nov 21, 2025	41.61	43.77	41.51	42.86	42.86	2.12%	1,334,258
Nov 20, 2025	43.28	45.16	41.72	41.97	41.97	-2.17%	972,534
Nov 19, 2025	42.59	43.57	42.17	42.90	42.90	-0.26%	1,516,159
Nov 18, 2025	43.45	43.98	42.28	43.01	43.01	-1.17%	1,036,798
Nov 17, 2025	42.53	44.36	41.96	43.52	43.52	1.99%	2,000,583
Nov 14, 2025	41.27	43.95	40.98	42.67	42.67	2.99%	1,445,443
Nov 13, 2025	42.28	42.49	40.95	41.43	41.43	-3.25%	1,976,626
Nov 12, 2025	42.53	43.48	42.05	42.82	42.82	-0.28%	2,653,181
Nov 11, 2025	41.17	43.38	41.07	42.94	42.94	3.59%	1,889,772
Nov 10, 2025	40.31	41.56	39.89	41.45	41.45	3.63%	1,141,251
Nov 7, 2025	40.06	41.12	38.82	40.00	40.00	-8.02%	4,090,942
Nov 6, 2025	42.72	43.89	42.38	43.49	43.49	2.26%	2,108,837
Nov 5, 2025	42.28	43.20	41.41	42.53	42.53	0.05%	851,528

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.