Crinetics Pharmaceuticals, Inc. (CRNX)

NASDAQ: CRNX · Real-Time Price · USD

83.63

-0.25 (-0.30%)

At close: Jul 30, 2026, 4:00 PM EDT

83.66

+0.03 (0.04%)

After-hours: Jul 30, 2026, 7:34 PM EDT

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	83.93	83.93	83.62	83.63	83.63	-0.30%	2,109,647
Jul 29, 2026	83.89	83.96	83.82	83.88	83.88	0.02%	1,621,555
Jul 28, 2026	83.87	83.98	83.84	83.86	83.86	0.01%	2,316,639
Jul 27, 2026	83.80	84.00	83.67	83.85	83.85	0.14%	5,216,887
Jul 24, 2026	83.75	83.80	83.68	83.73	83.73	0.10%	2,344,336
Jul 23, 2026	83.78	83.79	83.64	83.65	83.65	-0.08%	4,268,877
Jul 22, 2026	83.92	83.93	83.65	83.72	83.72	-0.21%	4,935,041
Jul 21, 2026	83.93	84.00	83.87	83.90	83.90	0.04%	2,734,950
Jul 20, 2026	83.93	83.93	83.83	83.87	83.87	0.01%	3,602,088
Jul 17, 2026	83.86	83.98	83.81	83.86	83.86	-0.06%	5,373,712
Jul 16, 2026	83.95	84.00	83.80	83.91	83.91	0.01%	3,616,056
Jul 15, 2026	83.77	84.00	83.74	83.90	83.90	0.23%	3,531,273
Jul 14, 2026	83.70	83.89	83.66	83.71	83.71	0.05%	5,086,341
Jul 13, 2026	83.66	83.69	83.59	83.67	83.67	0.11%	6,058,260
Jul 10, 2026	83.61	83.76	83.58	83.58	83.58	-0.05%	7,356,241
Jul 9, 2026	83.50	83.63	83.48	83.62	83.62	0.16%	10,026,952
Jul 8, 2026	83.52	83.57	83.44	83.49	83.49	-0.05%	17,889,940
Jul 7, 2026	83.58	83.63	83.43	83.53	83.53	98.74%	80,925,471
Jul 6, 2026	42.03	44.11	41.39	42.03	42.03	-0.47%	5,423,474
Jul 2, 2026	40.00	42.42	39.83	42.23	42.23	9.18%	2,176,712
Jul 1, 2026	37.49	39.43	37.37	38.68	38.68	3.37%	1,165,861
Jun 30, 2026	37.11	37.90	36.68	37.42	37.42	1.30%	749,058
Jun 29, 2026	36.39	37.31	35.74	36.94	36.94	0.65%	883,685
Jun 26, 2026	35.52	36.91	35.11	36.70	36.70	4.89%	5,046,396
Jun 25, 2026	35.88	36.66	34.71	34.99	34.99	-3.29%	1,466,804
Jun 24, 2026	36.40	37.67	36.01	36.18	36.18	0.75%	1,762,829
Jun 23, 2026	35.47	36.68	35.44	35.91	35.91	1.50%	935,104
Jun 22, 2026	35.91	37.07	35.28	35.38	35.38	-1.37%	964,247
Jun 18, 2026	36.34	36.79	35.05	35.87	35.87	0.34%	2,013,874
Jun 17, 2026	35.00	36.40	34.79	35.75	35.75	2.14%	743,918
Jun 16, 2026	35.26	35.50	34.26	35.00	35.00	-0.34%	694,866
Jun 15, 2026	34.58	36.16	34.38	35.12	35.12	1.89%	931,327
Jun 12, 2026	33.53	35.10	33.40	34.47	34.47	2.80%	1,039,511
Jun 11, 2026	34.40	34.48	32.71	33.53	33.53	-2.30%	1,776,620
Jun 10, 2026	34.32	35.89	33.85	34.32	34.32	-1.86%	625,286
Jun 9, 2026	33.77	35.09	33.54	34.97	34.97	4.45%	884,725
Jun 8, 2026	33.09	33.89	32.98	33.48	33.48	1.70%	993,946
Jun 5, 2026	34.65	34.80	32.65	32.92	32.92	-4.94%	863,218
Jun 4, 2026	33.75	34.82	33.64	34.63	34.63	4.65%	1,090,541
Jun 3, 2026	32.56	33.59	32.50	33.09	33.09	1.47%	858,006
Jun 2, 2026	34.14	34.28	32.30	32.61	32.61	-5.53%	978,146
Jun 1, 2026	35.21	35.28	34.22	34.52	34.52	-2.90%	799,144
May 29, 2026	35.78	36.23	34.79	35.55	35.55	-1.28%	1,931,200
May 28, 2026	36.73	36.88	35.96	36.01	36.01	-2.12%	993,625
May 27, 2026	36.76	36.87	35.68	36.79	36.79	0.03%	861,552
May 26, 2026	37.04	37.36	36.43	36.78	36.78	-0.05%	716,517
May 22, 2026	37.22	37.80	36.64	36.80	36.80	-0.78%	702,431
May 21, 2026	36.04	37.26	35.43	37.09	37.09	2.26%	740,795
May 20, 2026	35.24	36.55	35.23	36.27	36.27	3.81%	666,633
May 19, 2026	34.72	35.10	33.89	34.94	34.94	0.69%	932,237