Crinetics Pharmaceuticals, Inc. (CRNX)
NASDAQ: CRNX · Real-Time Price · USD
40.86
-0.65 (-1.57%)
At close: Oct 3, 2025, 4:00 PM EDT
41.00
+0.14 (0.34%)
After-hours: Oct 3, 2025, 7:41 PM EDT
Crinetics Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.72 | 42.01 | 40.33 | 40.86 | 40.86 | -1.57% | 1,386,181 |
| Oct 2, 2025 | 41.86 | 42.18 | 40.99 | 41.51 | 41.51 | -0.24% | 1,368,882 |
| Oct 1, 2025 | 41.50 | 42.33 | 41.28 | 41.61 | 41.61 | -0.10% | 1,797,542 |
| Sep 30, 2025 | 43.43 | 43.48 | 40.80 | 41.65 | 41.65 | -4.27% | 2,111,678 |
| Sep 29, 2025 | 45.91 | 47.41 | 43.15 | 43.51 | 43.51 | -5.23% | 2,710,646 |
| Sep 26, 2025 | 41.07 | 46.94 | 39.99 | 45.91 | 45.91 | 27.92% | 10,218,170 |
| Sep 25, 2025 | 34.93 | 36.87 | 34.52 | 35.89 | 35.89 | 2.02% | 1,700,450 |
| Sep 24, 2025 | 35.34 | 36.31 | 35.12 | 35.18 | 35.18 | -1.90% | 1,525,278 |
| Sep 23, 2025 | 34.10 | 36.30 | 33.90 | 35.86 | 35.86 | 6.35% | 1,381,521 |
| Sep 22, 2025 | 34.07 | 34.18 | 33.33 | 33.72 | 33.72 | -0.56% | 1,138,308 |
| Sep 19, 2025 | 35.90 | 35.91 | 33.28 | 33.91 | 33.91 | -4.43% | 3,713,971 |
| Sep 18, 2025 | 34.86 | 35.75 | 34.56 | 35.48 | 35.48 | 3.74% | 1,154,806 |
| Sep 17, 2025 | 34.27 | 35.09 | 33.84 | 34.20 | 34.20 | 0.29% | 842,044 |
| Sep 16, 2025 | 33.70 | 34.74 | 33.52 | 34.10 | 34.10 | 0.98% | 922,365 |
| Sep 15, 2025 | 33.97 | 34.27 | 33.42 | 33.77 | 33.77 | -0.68% | 1,000,181 |
| Sep 12, 2025 | 33.55 | 34.32 | 33.46 | 34.00 | 34.00 | 0.80% | 1,151,920 |
| Sep 11, 2025 | 34.50 | 34.50 | 33.19 | 33.73 | 33.73 | -3.63% | 1,450,662 |
| Sep 10, 2025 | 36.51 | 36.74 | 34.99 | 35.00 | 35.00 | -4.11% | 1,176,402 |
| Sep 9, 2025 | 35.34 | 37.23 | 34.81 | 36.50 | 36.50 | 3.87% | 1,473,354 |
| Sep 8, 2025 | 35.82 | 35.98 | 34.60 | 35.14 | 35.14 | -1.32% | 1,405,035 |
| Sep 5, 2025 | 34.39 | 35.93 | 34.37 | 35.61 | 35.61 | 3.97% | 1,424,305 |
| Sep 4, 2025 | 34.59 | 34.83 | 33.40 | 34.25 | 34.25 | -1.15% | 1,322,647 |
| Sep 3, 2025 | 33.10 | 35.21 | 33.06 | 34.65 | 34.65 | 4.05% | 1,767,475 |
| Sep 2, 2025 | 31.09 | 33.44 | 31.00 | 33.30 | 33.30 | 7.45% | 1,465,407 |
| Aug 29, 2025 | 30.67 | 31.22 | 30.25 | 30.99 | 30.99 | 1.11% | 1,135,610 |
| Aug 28, 2025 | 30.45 | 31.45 | 30.27 | 30.65 | 30.65 | 0.82% | 775,871 |
| Aug 27, 2025 | 30.90 | 31.16 | 30.24 | 30.40 | 30.40 | -1.71% | 588,105 |
| Aug 26, 2025 | 30.21 | 31.07 | 30.00 | 30.93 | 30.93 | 2.79% | 813,512 |
| Aug 25, 2025 | 30.97 | 31.36 | 29.91 | 30.09 | 30.09 | -2.68% | 782,688 |
| Aug 22, 2025 | 29.79 | 31.70 | 29.63 | 30.92 | 30.92 | 5.17% | 1,366,251 |
| Aug 21, 2025 | 28.91 | 29.89 | 28.73 | 29.40 | 29.40 | 1.07% | 1,556,000 |
| Aug 20, 2025 | 29.42 | 29.64 | 28.94 | 29.09 | 29.09 | -1.16% | 548,401 |
| Aug 19, 2025 | 30.45 | 30.45 | 29.31 | 29.43 | 29.43 | -1.04% | 654,817 |
| Aug 18, 2025 | 30.78 | 31.17 | 29.72 | 29.74 | 29.74 | -3.19% | 634,355 |
| Aug 15, 2025 | 30.40 | 30.85 | 29.83 | 30.72 | 30.72 | 3.47% | 1,002,160 |
| Aug 14, 2025 | 29.88 | 29.88 | 29.17 | 29.69 | 29.69 | -1.33% | 860,062 |
| Aug 13, 2025 | 28.75 | 30.29 | 28.62 | 30.09 | 30.09 | 5.65% | 989,571 |
| Aug 12, 2025 | 27.52 | 28.66 | 27.52 | 28.48 | 28.48 | 4.02% | 812,766 |
| Aug 11, 2025 | 26.78 | 27.76 | 26.50 | 27.38 | 27.38 | 1.97% | 1,165,202 |
| Aug 8, 2025 | 27.73 | 28.10 | 25.83 | 26.85 | 26.85 | -3.69% | 2,003,553 |
| Aug 7, 2025 | 28.75 | 28.97 | 27.19 | 27.88 | 27.88 | -2.28% | 1,067,661 |
| Aug 6, 2025 | 29.17 | 29.18 | 27.72 | 28.53 | 28.53 | -2.43% | 1,212,715 |
| Aug 5, 2025 | 28.20 | 29.93 | 27.65 | 29.24 | 29.24 | 3.61% | 1,648,002 |
| Aug 4, 2025 | 28.10 | 28.39 | 27.60 | 28.22 | 28.22 | 1.36% | 1,011,334 |
| Aug 1, 2025 | 28.25 | 28.48 | 27.75 | 27.84 | 27.84 | -2.62% | 891,951 |
| Jul 31, 2025 | 28.81 | 29.55 | 28.45 | 28.59 | 28.59 | -2.19% | 718,877 |
| Jul 30, 2025 | 29.65 | 30.15 | 28.96 | 29.23 | 29.23 | -0.14% | 891,695 |
| Jul 29, 2025 | 30.53 | 30.72 | 29.06 | 29.27 | 29.27 | -3.40% | 945,663 |
| Jul 28, 2025 | 31.04 | 31.36 | 30.29 | 30.30 | 30.30 | -2.23% | 713,010 |
| Jul 25, 2025 | 30.41 | 31.50 | 29.72 | 30.99 | 30.99 | 1.91% | 737,320 |