Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.53	35.26	34.11	34.73	34.73	-0.49%	690,264
Mar 27, 2025	34.61	35.09	34.14	34.90	34.90	1.13%	548,630
Mar 26, 2025	34.67	34.99	32.90	34.51	34.51	-1.60%	1,147,320
Mar 25, 2025	36.31	36.45	34.48	35.07	35.07	-2.42%	1,036,209
Mar 24, 2025	34.61	36.11	34.43	35.94	35.94	4.42%	790,181
Mar 21, 2025	34.09	35.29	33.51	34.42	34.42	0.26%	2,323,007
Mar 20, 2025	34.13	35.11	34.13	34.33	34.33	-0.98%	674,429
Mar 19, 2025	34.07	35.00	33.94	34.67	34.67	1.43%	973,828
Mar 18, 2025	34.70	34.78	33.70	34.18	34.18	-2.90%	703,070
Mar 17, 2025	34.50	35.49	34.00	35.20	35.20	2.12%	659,494
Mar 14, 2025	35.04	35.63	34.37	34.47	34.47	-1.63%	1,379,615
Mar 13, 2025	35.35	36.00	34.40	35.04	35.04	-1.02%	553,550
Mar 12, 2025	34.46	35.54	34.46	35.40	35.40	3.33%	652,764
Mar 11, 2025	33.75	34.77	33.08	34.26	34.26	1.51%	1,001,808
Mar 10, 2025	32.88	33.89	32.68	33.75	33.75	1.41%	837,851
Mar 7, 2025	34.11	34.15	32.63	33.28	33.28	-2.43%	1,089,392
Mar 6, 2025	33.29	34.46	33.15	34.11	34.11	0.47%	590,630
Mar 5, 2025	34.00	34.70	32.86	33.95	33.95	-0.32%	989,765
Mar 4, 2025	33.78	34.75	33.01	34.06	34.06	-0.23%	1,256,521
Mar 3, 2025	35.94	36.50	34.10	34.14	34.14	-4.58%	1,237,546
Feb 28, 2025	33.94	35.93	33.23	35.78	35.78	7.74%	2,042,049
Feb 27, 2025	32.80	33.97	32.57	33.21	33.21	2.03%	977,928
Feb 26, 2025	32.55	33.50	32.16	32.55	32.55	0.77%	1,081,139
Feb 25, 2025	34.67	34.80	31.84	32.30	32.30	-6.70%	2,004,351
Feb 24, 2025	37.32	37.68	34.09	34.62	34.62	-7.58%	1,243,307
Feb 21, 2025	37.34	37.58	36.70	37.46	37.46	1.63%	928,933
Feb 20, 2025	36.53	36.99	35.72	36.86	36.86	0.71%	588,067
Feb 19, 2025	35.10	36.74	35.10	36.60	36.60	3.01%	571,394
Feb 18, 2025	35.31	36.48	35.29	35.53	35.53	0.91%	841,448
Feb 14, 2025	35.44	35.63	34.64	35.21	35.21	-0.14%	643,625
Feb 13, 2025	35.52	35.85	35.07	35.26	35.26	0.14%	564,436
Feb 12, 2025	34.07	35.22	34.07	35.21	35.21	0.80%	739,294
Feb 11, 2025	36.66	36.66	34.42	34.93	34.93	-4.38%	744,416
Feb 10, 2025	37.26	37.54	36.48	36.53	36.53	-1.22%	698,409
Feb 7, 2025	38.58	39.18	36.69	36.98	36.98	-4.47%	666,901
Feb 6, 2025	39.17	39.72	38.42	38.71	38.71	-1.50%	691,213
Feb 5, 2025	40.47	40.88	38.92	39.30	39.30	-2.72%	614,548
Feb 4, 2025	38.51	40.61	38.51	40.40	40.40	4.15%	707,838
Feb 3, 2025	39.20	40.01	38.72	38.79	38.79	-3.75%	732,705
Jan 31, 2025	40.35	41.07	39.72	40.30	40.30	0.10%	913,964
Jan 30, 2025	39.87	40.66	39.38	40.26	40.26	2.23%	736,093
Jan 29, 2025	37.89	39.75	37.82	39.38	39.38	3.04%	881,322
Jan 28, 2025	38.38	39.15	37.88	38.22	38.22	0.03%	808,337
Jan 27, 2025	38.79	40.26	37.88	38.21	38.21	-1.50%	1,069,019
Jan 24, 2025	39.06	39.77	38.29	38.79	38.79	-1.05%	805,266
Jan 23, 2025	38.34	39.38	37.70	39.20	39.20	1.42%	938,850
Jan 22, 2025	40.00	41.45	38.25	38.65	38.65	-0.28%	1,870,893
Jan 21, 2025	38.13	39.08	37.41	38.76	38.76	3.78%	1,272,976
Jan 17, 2025	37.02	37.96	36.80	37.35	37.35	2.38%	761,824
Jan 16, 2025	36.63	37.29	35.92	36.48	36.48	-0.68%	1,595,250