Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	37.01	37.42	35.76	36.73	36.73	3.12%	1,647,161
Jan 14, 2025	39.08	39.53	35.51	35.62	35.62	-8.62%	1,906,024
Jan 13, 2025	40.74	40.98	38.06	38.98	38.98	-3.97%	1,901,965
Jan 10, 2025	46.64	47.56	40.04	40.59	40.59	-16.31%	3,030,947
Jan 8, 2025	49.26	49.41	48.02	48.50	48.50	-1.86%	760,519
Jan 7, 2025	50.71	51.06	49.11	49.42	49.42	-2.12%	610,705
Jan 6, 2025	53.22	53.41	50.31	50.49	50.49	-5.00%	651,047
Jan 3, 2025	51.67	53.55	51.60	53.15	53.15	3.10%	522,621
Jan 2, 2025	51.90	52.51	51.09	51.55	51.55	0.82%	569,512
Dec 31, 2024	51.14	52.09	50.43	51.13	51.13	0.91%	523,105
Dec 30, 2024	51.15	51.28	50.50	50.67	50.67	-2.28%	420,258
Dec 27, 2024	53.05	53.66	51.55	51.85	51.85	-3.84%	381,466
Dec 26, 2024	53.36	54.18	52.88	53.92	53.92	-0.04%	392,069
Dec 24, 2024	53.93	54.78	53.15	53.94	53.94	-0.04%	150,330
Dec 23, 2024	53.22	54.09	52.47	53.96	53.96	0.67%	422,810
Dec 20, 2024	52.28	54.25	51.73	53.60	53.60	1.63%	1,940,469
Dec 19, 2024	52.08	53.05	50.82	52.74	52.74	1.25%	1,124,978
Dec 18, 2024	55.45	55.47	51.35	52.09	52.09	-5.92%	1,163,441
Dec 17, 2024	54.23	56.15	53.04	55.37	55.37	1.35%	1,032,657
Dec 16, 2024	53.21	54.91	52.85	54.63	54.63	1.81%	1,189,030
Dec 13, 2024	55.53	56.53	53.36	53.66	53.66	-3.52%	748,842
Dec 12, 2024	60.15	60.25	55.55	55.62	55.62	-7.53%	662,649
Dec 11, 2024	57.54	60.34	57.02	60.15	60.15	5.21%	840,205
Dec 10, 2024	57.06	58.28	55.96	57.17	57.17	0.97%	557,284
Dec 9, 2024	58.74	59.63	56.57	56.62	56.62	-3.82%	628,626
Dec 6, 2024	57.84	59.58	57.75	58.87	58.87	2.05%	419,449
Dec 5, 2024	56.92	58.27	56.04	57.69	57.69	1.02%	809,872
Dec 4, 2024	56.55	58.94	56.45	57.11	57.11	0.92%	594,641
Dec 3, 2024	57.24	57.70	55.76	56.59	56.59	-1.39%	325,995
Dec 2, 2024	57.27	58.13	56.83	57.39	57.39	0.33%	469,136
Nov 29, 2024	57.67	57.81	56.90	57.20	57.20	-0.81%	299,632
Nov 27, 2024	57.00	58.06	56.17	57.67	57.67	1.59%	412,937
Nov 26, 2024	56.00	56.98	55.43	56.77	56.77	1.21%	368,300
Nov 25, 2024	56.44	57.42	55.93	56.09	56.09	0.05%	580,899
Nov 22, 2024	56.52	57.10	55.34	56.06	56.06	-1.70%	1,037,127
Nov 21, 2024	56.00	58.04	55.31	57.03	57.03	1.71%	681,383
Nov 20, 2024	55.33	56.43	54.64	56.07	56.07	1.63%	493,583
Nov 19, 2024	53.15	55.21	53.15	55.17	55.17	2.74%	604,331
Nov 18, 2024	54.35	55.05	52.85	53.70	53.70	-1.86%	769,960
Nov 15, 2024	60.13	60.15	54.42	54.72	54.72	-8.28%	908,877
Nov 14, 2024	58.28	62.53	58.17	59.66	59.66	1.26%	856,656
Nov 13, 2024	60.00	61.16	58.50	58.92	58.92	0.24%	1,140,968
Nov 12, 2024	59.99	60.48	58.21	58.78	58.78	-2.05%	935,065
Nov 11, 2024	61.88	62.00	59.95	60.01	60.01	-1.12%	596,998
Nov 8, 2024	59.60	60.93	58.98	60.69	60.69	1.47%	573,323
Nov 7, 2024	59.11	60.17	58.66	59.81	59.81	1.10%	678,997
Nov 6, 2024	60.03	60.91	58.58	59.16	59.16	2.34%	1,042,424
Nov 5, 2024	56.49	57.88	55.28	57.81	57.81	1.74%	326,981
Nov 4, 2024	56.17	58.00	55.21	56.82	56.82	0.23%	437,940
Nov 1, 2024	56.50	57.81	56.19	56.69	56.69	1.30%	357,010
Oct 31, 2024	55.36	56.54	54.32	55.96	55.96	0.36%	545,550
Oct 30, 2024	55.91	56.96	55.43	55.76	55.76	-0.89%	389,240
Oct 29, 2024	56.84	57.24	56.12	56.26	56.26	-1.56%	462,478
Oct 28, 2024	58.64	59.67	56.82	57.15	57.15	-1.40%	545,028
Oct 25, 2024	59.22	59.32	57.86	57.96	57.96	-1.33%	401,292
Oct 24, 2024	58.50	59.39	58.30	58.74	58.74	0.58%	398,312
Oct 23, 2024	59.53	60.00	57.54	58.40	58.40	-2.03%	570,148
Oct 22, 2024	58.49	60.04	58.26	59.61	59.61	1.55%	1,101,359
Oct 21, 2024	58.61	58.88	57.47	58.70	58.70	-0.66%	837,173
Oct 18, 2024	58.91	59.80	58.40	59.09	59.09	0.29%	510,476
Oct 17, 2024	58.81	59.68	57.99	58.92	58.92	0.10%	850,176
Oct 16, 2024	58.28	59.39	57.10	58.86	58.86	2.19%	1,157,488
Oct 15, 2024	53.61	57.93	53.39	57.60	57.60	8.47%	1,161,024
Oct 14, 2024	53.00	53.50	52.38	53.10	53.10	-0.08%	434,269
Oct 11, 2024	51.87	53.62	51.53	53.14	53.14	2.63%	2,401,586
Oct 10, 2024	49.48	52.22	49.48	51.78	51.78	2.13%	1,810,902
Oct 9, 2024	52.51	52.68	49.50	50.70	50.70	-1.93%	2,530,406
Oct 8, 2024	52.00	52.90	51.66	51.70	51.70	-0.12%	292,418
Oct 7, 2024	53.23	53.56	51.68	51.76	51.76	-2.60%	364,316
Oct 4, 2024	53.42	53.59	52.73	53.14	53.14	0.70%	394,997
Oct 3, 2024	53.75	55.30	52.23	52.77	52.77	-2.31%	719,142
Oct 2, 2024	51.44	54.12	50.94	54.02	54.02	4.04%	625,445
Oct 1, 2024	50.70	52.09	49.71	51.92	51.92	1.60%	690,326
Sep 30, 2024	50.53	51.90	50.20	51.10	51.10	0.69%	490,850
Sep 27, 2024	51.23	51.37	50.36	50.75	50.75	0.34%	370,615