Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	40.08	41.52	39.94	40.99	40.99	2.27%	761,342
Oct 23, 2025	40.49	41.32	39.88	40.08	40.08	-0.87%	1,901,401
Oct 22, 2025	42.72	42.72	40.33	40.43	40.43	-5.65%	1,185,988
Oct 21, 2025	42.38	43.09	41.46	42.85	42.85	0.94%	724,038
Oct 20, 2025	42.08	42.81	40.72	42.45	42.45	2.12%	799,581
Oct 17, 2025	42.08	42.80	41.07	41.57	41.57	-1.75%	1,509,217
Oct 16, 2025	44.53	44.96	41.68	42.31	42.31	-4.17%	1,461,418
Oct 15, 2025	44.24	45.96	44.10	44.15	44.15	0.23%	1,116,500
Oct 14, 2025	44.22	44.41	43.70	44.05	44.05	-0.86%	770,267
Oct 13, 2025	44.63	45.10	43.84	44.43	44.43	-1.11%	1,698,867
Oct 10, 2025	46.05	46.05	44.20	44.93	44.93	-1.81%	1,367,803
Oct 9, 2025	44.65	45.88	44.10	45.76	45.76	2.99%	1,623,932
Oct 8, 2025	42.79	44.62	41.85	44.43	44.43	4.54%	1,177,807
Oct 7, 2025	41.81	42.77	41.25	42.50	42.50	1.97%	5,336,885
Oct 6, 2025	41.03	42.41	40.78	41.68	41.68	2.01%	1,075,655
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