Crinetics Pharmaceuticals, Inc. (CRNX)

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.76	36.87	35.68	36.81	-	0.07%	745,980
May 26, 2026	37.04	37.36	36.43	36.78	36.78	-0.05%	689,550
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%	740,782
May 20, 2026	35.24	36.55	35.23	36.27	36.27	3.81%	666,053
May 19, 2026	34.72	35.10	33.89	34.94	34.94	0.69%	932,136
May 18, 2026	36.78	37.46	34.63	34.70	34.70	-5.63%	822,685
May 15, 2026	38.02	38.06	36.40	36.77	36.77	-4.02%	1,108,962
May 14, 2026	37.65	38.50	36.56	38.31	38.31	2.21%	1,285,203
May 13, 2026	36.51	38.05	36.16	37.48	37.48	1.54%	1,174,380
May 12, 2026	36.00	37.55	35.94	36.91	36.91	0.98%	1,331,811
May 11, 2026	37.48	38.01	35.60	36.55	36.55	-2.48%	1,927,289
May 8, 2026	43.07	43.31	36.73	37.48	37.48	-13.82%	4,707,630
May 7, 2026	41.93	43.62	40.11	43.49	43.49	4.27%	2,061,807
May 6, 2026	41.07	42.50	41.01	41.71	41.71	2.36%	1,341,450
May 5, 2026	41.51	42.47	40.06	40.75	40.75	-1.21%	916,838
May 4, 2026	39.00	41.28	39.00	41.25	41.25	5.72%	1,152,978
May 1, 2026	38.84	39.71	38.33	39.02	39.02	0.62%	1,062,691
Apr 30, 2026	38.41	39.08	37.63	38.78	38.78	0.88%	852,917
Apr 29, 2026	37.53	38.71	37.35	38.44	38.44	0.76%	2,581,615
Apr 28, 2026	39.41	40.00	37.49	38.15	38.15	-1.22%	1,678,929
Apr 27, 2026	38.28	39.73	38.19	38.62	38.62	0.76%	907,006
Apr 24, 2026	38.34	39.17	37.94	38.33	38.33	-0.47%	1,053,282
Apr 23, 2026	39.03	39.47	38.09	38.51	38.51	-1.51%	658,354
Apr 22, 2026	39.08	39.59	38.42	39.10	39.10	0.51%	785,352
Apr 21, 2026	40.58	40.58	38.69	38.90	38.90	-3.35%	893,434
Apr 20, 2026	40.78	40.88	40.00	40.25	40.25	-1.83%	1,189,078
Apr 17, 2026	40.00	41.33	39.71	41.00	41.00	5.07%	1,102,050
Apr 16, 2026	39.77	40.00	38.73	39.02	39.02	-1.89%	747,580
Apr 15, 2026	39.63	40.03	38.99	39.77	39.77	0.05%	739,809
Apr 14, 2026	38.72	40.44	38.54	39.75	39.75	2.82%	710,267
Apr 13, 2026	39.18	40.08	38.25	38.66	38.66	-1.98%	868,912
Apr 10, 2026	39.63	39.90	39.08	39.44	39.44	-0.48%	761,028
Apr 9, 2026	39.58	40.00	39.28	39.63	39.63	-0.83%	857,800
Apr 8, 2026	39.98	40.41	39.50	39.96	39.96	4.04%	1,355,078
Apr 7, 2026	37.41	38.46	36.61	38.41	38.41	1.88%	1,642,322
Apr 6, 2026	37.23	38.58	36.58	37.70	37.70	1.26%	905,566
Apr 2, 2026	35.83	37.29	35.83	37.23	37.23	1.80%	1,247,931
Apr 1, 2026	36.64	37.51	35.81	36.57	36.57	0.69%	1,100,116
Mar 31, 2026	34.91	36.86	34.79	36.32	36.32	5.98%	1,387,000
Mar 30, 2026	33.64	34.50	33.10	34.27	34.27	1.78%	1,114,378
Mar 27, 2026	36.28	36.34	33.32	33.67	33.67	-7.27%	1,461,531
Mar 26, 2026	36.34	36.86	35.79	36.31	36.31	-0.08%	1,212,378
Mar 25, 2026	35.01	36.51	34.89	36.34	36.34	5.73%	1,246,208
Mar 24, 2026	34.02	34.77	33.49	34.37	34.37	-0.98%	1,217,229
Mar 23, 2026	35.99	35.99	33.40	34.71	34.71	-2.42%	2,203,301
Mar 20, 2026	35.82	36.01	35.13	35.57	35.57	-0.70%	1,316,014
Mar 19, 2026	35.70	36.40	35.36	35.82	35.82	-0.64%	928,294
Mar 18, 2026	37.58	37.93	35.96	36.05	36.05	-4.86%	1,865,535
Mar 17, 2026	37.28	38.09	36.25	37.89	37.89	1.64%	1,359,754

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.