Crinetics Pharmaceuticals, Inc. (CRNX)

NASDAQ: CRNX · Real-Time Price · USD

35.57

-0.25 (-0.70%)

At close: Mar 20, 2026, 4:00 PM EDT

36.00

+0.43 (1.21%)

After-hours: Mar 20, 2026, 6:49 PM EDT

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.82	36.01	35.13	35.57	35.57	-0.70%	1,315,990
Mar 19, 2026	35.70	36.40	35.36	35.82	35.82	-0.64%	910,871
Mar 18, 2026	37.58	37.93	35.96	36.05	36.05	-4.86%	1,486,842
Mar 17, 2026	37.28	38.09	36.25	37.89	37.89	1.64%	1,359,306
Mar 16, 2026	37.51	38.49	37.10	37.28	37.28	-0.56%	1,074,585
Mar 13, 2026	36.66	37.71	35.85	37.49	37.49	2.68%	956,150
Mar 12, 2026	36.10	36.95	35.43	36.51	36.51	-1.27%	1,056,769
Mar 11, 2026	37.38	37.50	36.24	36.98	36.98	-0.99%	837,745
Mar 10, 2026	38.19	38.84	37.07	37.35	37.35	-2.28%	1,014,096
Mar 9, 2026	38.25	39.28	37.75	38.22	38.22	-0.03%	1,258,466
Mar 6, 2026	38.02	39.91	37.62	38.23	38.23	-1.72%	1,417,943
Mar 5, 2026	39.12	39.59	38.31	38.90	38.90	-1.54%	1,078,759
Mar 4, 2026	40.47	40.50	39.22	39.51	39.51	-1.52%	1,087,210
Mar 3, 2026	39.67	40.90	39.03	40.12	40.12	-1.38%	987,206
Mar 2, 2026	40.46	42.04	39.36	40.68	40.68	-1.02%	1,297,667
Feb 27, 2026	45.12	45.18	40.36	41.10	41.10	-6.04%	1,569,733
Feb 26, 2026	43.10	43.84	42.37	43.74	43.74	0.81%	823,977
Feb 25, 2026	44.34	45.20	43.34	43.39	43.39	-2.54%	779,909
Feb 24, 2026	43.71	44.57	43.43	44.52	44.52	1.67%	624,267
Feb 23, 2026	43.37	44.69	43.10	43.79	43.79	0.81%	591,572
Feb 20, 2026	43.93	44.44	42.85	43.44	43.44	-1.27%	929,541
Feb 19, 2026	43.11	44.02	42.48	44.00	44.00	1.27%	784,070
Feb 18, 2026	43.68	45.03	43.35	43.45	43.45	-0.53%	742,321
Feb 17, 2026	42.45	44.05	42.17	43.68	43.68	2.30%	796,240
Feb 13, 2026	44.01	45.05	41.97	42.70	42.70	-3.13%	1,397,552
Feb 12, 2026	48.41	48.41	44.02	44.08	44.08	-7.41%	915,590
Feb 11, 2026	48.27	48.58	46.48	47.61	47.61	-	883,777
Feb 10, 2026	46.07	48.44	45.74	47.61	47.61	3.48%	1,111,660
Feb 9, 2026	45.27	46.24	44.20	46.01	46.01	1.61%	1,198,477
Feb 6, 2026	45.94	46.66	43.94	45.28	45.28	1.09%	1,996,768
Feb 5, 2026	47.42	48.00	44.48	44.79	44.79	-5.57%	1,044,146
Feb 4, 2026	50.04	50.15	46.56	47.43	47.43	-5.06%	1,016,423
Feb 3, 2026	49.35	50.57	48.54	49.96	49.96	1.24%	828,305
Feb 2, 2026	49.26	50.43	48.79	49.35	49.35	-1.18%	1,017,845
Jan 30, 2026	52.28	52.95	49.31	49.94	49.94	-3.74%	1,214,902
Jan 29, 2026	50.97	52.72	50.97	51.88	51.88	1.09%	706,666
Jan 28, 2026	53.16	53.60	50.84	51.32	51.32	-3.11%	786,878
Jan 27, 2026	52.57	53.27	51.77	52.97	52.97	0.85%	555,519
Jan 26, 2026	52.75	53.60	52.00	52.52	52.52	-1.24%	786,240
Jan 23, 2026	54.90	55.27	52.94	53.18	53.18	-3.22%	1,222,459
Jan 22, 2026	55.56	56.70	54.08	54.95	54.95	-0.83%	1,296,137
Jan 21, 2026	55.70	56.99	54.77	55.41	55.41	-0.50%	979,917
Jan 20, 2026	54.72	55.88	54.00	55.69	55.69	-0.54%	1,023,611
Jan 16, 2026	56.40	56.86	55.48	55.99	55.99	-0.78%	776,565
Jan 15, 2026	54.92	56.55	53.71	56.43	56.43	1.82%	885,301
Jan 14, 2026	54.12	56.07	53.45	55.42	55.42	2.04%	743,377
Jan 13, 2026	55.31	56.23	54.15	54.31	54.31	-1.88%	878,765
Jan 12, 2026	54.10	55.76	51.61	55.35	55.35	3.94%	1,375,598
Jan 9, 2026	53.52	56.13	53.17	53.25	53.25	0.02%	2,230,135
Jan 8, 2026	53.30	54.54	52.15	53.24	53.24	-0.19%	2,334,249