Crinetics Pharmaceuticals, Inc. (CRNX)
NASDAQ: CRNX · Real-Time Price · USD
33.32
+2.64 (8.60%)
At close: May 12, 2025, 4:00 PM
34.98
+1.66 (4.98%)
After-hours: May 12, 2025, 6:12 PM EDT
Crinetics Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.92 | 33.58 | 31.24 | 33.32 | 33.32 | 8.60% | 1,109,393 |
| May 9, 2025 | 33.28 | 34.34 | 30.64 | 30.68 | 30.68 | -6.18% | 1,142,846 |
| May 8, 2025 | 31.19 | 33.26 | 30.67 | 32.70 | 32.70 | 4.17% | 1,212,659 |
| May 7, 2025 | 30.83 | 31.65 | 30.35 | 31.39 | 31.39 | 2.85% | 680,157 |
| May 6, 2025 | 32.95 | 33.43 | 30.39 | 30.52 | 30.52 | -9.30% | 1,068,813 |
| May 5, 2025 | 33.67 | 34.10 | 33.35 | 33.65 | 33.65 | -0.33% | 863,412 |
| May 2, 2025 | 33.92 | 34.68 | 33.70 | 33.76 | 33.76 | 0.72% | 907,545 |
| May 1, 2025 | 33.22 | 33.91 | 32.30 | 33.52 | 33.52 | 0.39% | 652,903 |
| Apr 30, 2025 | 32.96 | 33.80 | 32.84 | 33.39 | 33.39 | 0.24% | 662,955 |
| Apr 29, 2025 | 32.98 | 33.59 | 32.21 | 33.31 | 33.31 | 0.60% | 737,016 |
| Apr 28, 2025 | 32.43 | 33.60 | 32.43 | 33.11 | 33.11 | 2.22% | 606,016 |
| Apr 25, 2025 | 32.94 | 33.02 | 31.68 | 32.39 | 32.39 | -2.99% | 835,521 |
| Apr 24, 2025 | 32.30 | 33.46 | 31.74 | 33.39 | 33.39 | 3.15% | 981,587 |
| Apr 23, 2025 | 32.22 | 32.89 | 31.82 | 32.37 | 32.37 | 3.52% | 1,546,973 |
| Apr 22, 2025 | 30.68 | 31.30 | 30.45 | 31.27 | 31.27 | 3.71% | 603,280 |
| Apr 21, 2025 | 30.23 | 31.43 | 29.97 | 30.15 | 30.15 | -0.89% | 669,840 |
| Apr 17, 2025 | 29.58 | 30.58 | 29.42 | 30.42 | 30.42 | 2.84% | 591,222 |
| Apr 16, 2025 | 29.55 | 29.78 | 28.75 | 29.58 | 29.58 | -0.27% | 706,748 |
| Apr 15, 2025 | 29.49 | 30.46 | 29.23 | 29.66 | 29.66 | -0.40% | 544,923 |
| Apr 14, 2025 | 29.69 | 30.34 | 28.60 | 29.78 | 29.78 | 2.30% | 911,442 |
| Apr 11, 2025 | 26.78 | 29.26 | 26.41 | 29.11 | 29.11 | 8.42% | 1,379,288 |
| Apr 10, 2025 | 26.91 | 27.17 | 25.38 | 26.85 | 26.85 | -2.93% | 1,168,339 |
| Apr 9, 2025 | 24.94 | 27.85 | 24.10 | 27.66 | 27.66 | 8.22% | 1,587,585 |
| Apr 8, 2025 | 26.94 | 27.27 | 25.11 | 25.56 | 25.56 | -3.11% | 1,465,697 |
| Apr 7, 2025 | 26.04 | 27.23 | 24.71 | 26.38 | 26.38 | -1.90% | 1,628,133 |
| Apr 4, 2025 | 28.15 | 28.54 | 26.48 | 26.89 | 26.89 | -6.86% | 1,211,667 |
| Apr 3, 2025 | 30.04 | 30.10 | 28.48 | 28.87 | 28.87 | -8.03% | 1,152,403 |
| Apr 2, 2025 | 30.44 | 31.68 | 30.06 | 31.39 | 31.39 | 2.51% | 1,160,993 |
| Apr 1, 2025 | 33.42 | 33.42 | 29.18 | 30.62 | 30.62 | -8.71% | 2,198,720 |
| Mar 31, 2025 | 33.72 | 34.55 | 31.65 | 33.54 | 33.54 | -3.43% | 2,425,830 |
| 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 |