Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	33.35	33.49	31.42	31.83	31.83	-3.60%	1,122,565
Jul 14, 2025	32.00	33.39	32.00	33.02	33.02	3.41%	653,982
Jul 11, 2025	31.61	32.21	31.35	31.93	31.93	-0.19%	598,277
Jul 10, 2025	32.00	32.29	31.16	31.99	31.99	-1.05%	1,477,712
Jul 9, 2025	29.73	32.49	29.70	32.33	32.33	10.08%	1,203,739
Jul 8, 2025	29.08	29.65	29.08	29.37	29.37	1.07%	533,841
Jul 7, 2025	29.51	30.34	28.98	29.06	29.06	-2.48%	739,018
Jul 3, 2025	29.72	30.24	29.47	29.80	29.80	1.22%	461,098
Jul 2, 2025	28.41	30.01	28.41	29.44	29.44	3.55%	867,383
Jul 1, 2025	28.75	29.24	28.34	28.43	28.43	-1.15%	556,472
Jun 30, 2025	30.10	30.35	28.70	28.76	28.76	-4.01%	1,244,477
Jun 27, 2025	30.12	30.85	29.59	29.96	29.96	-0.10%	1,639,744
Jun 26, 2025	30.32	30.40	29.72	29.99	29.99	-1.38%	532,630
Jun 25, 2025	30.94	31.00	29.73	30.41	30.41	-1.71%	556,999
Jun 24, 2025	30.27	31.44	29.85	30.94	30.94	3.44%	574,532
Jun 23, 2025	30.28	30.69	29.83	29.91	29.91	-0.83%	585,381
Jun 20, 2025	30.61	30.86	29.96	30.16	30.16	-1.11%	675,591
Jun 18, 2025	30.95	31.56	30.42	30.50	30.50	-1.13%	480,467
Jun 17, 2025	30.74	31.30	30.62	30.85	30.85	-1.12%	539,130
Jun 16, 2025	32.00	32.00	30.94	31.20	31.20	-1.79%	533,605
Jun 13, 2025	31.42	32.13	31.18	31.77	31.77	-1.24%	557,240
Jun 12, 2025	32.07	32.65	31.73	32.17	32.17	-0.49%	678,946
Jun 11, 2025	33.10	33.35	32.30	32.33	32.33	-2.27%	420,639
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