Crinetics Pharmaceuticals, Inc. (CRNX)

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.52	47.83	46.65	46.67	46.67	-1.58%	566,527
Dec 4, 2025	46.83	48.62	46.63	47.42	47.42	0.94%	753,375
Dec 3, 2025	45.12	48.13	44.52	46.98	46.98	4.38%	1,154,339
Dec 2, 2025	45.25	46.04	44.60	45.01	45.01	-0.53%	1,331,943
Dec 1, 2025	44.90	45.56	44.45	45.25	45.25	-0.68%	1,011,410
Nov 28, 2025	46.82	46.82	45.00	45.56	45.56	-1.02%	726,678
Nov 26, 2025	44.51	46.40	44.50	46.03	46.03	2.95%	983,827
Nov 25, 2025	43.70	45.04	43.07	44.71	44.71	1.98%	1,162,678
Nov 24, 2025	43.09	44.86	43.09	43.84	43.84	2.29%	1,192,872
Nov 21, 2025	41.61	43.77	41.51	42.86	42.86	2.12%	889,287
Nov 20, 2025	43.28	45.16	41.72	41.97	41.97	-2.17%	972,509
Nov 19, 2025	42.59	43.57	42.17	42.90	42.90	-0.26%	1,516,159
Nov 18, 2025	43.45	43.98	42.28	43.01	43.01	-1.17%	1,036,798
Nov 17, 2025	42.53	44.36	41.96	43.52	43.52	1.99%	2,000,583
Nov 14, 2025	41.27	43.95	40.98	42.67	42.67	2.99%	1,445,443
Nov 13, 2025	42.28	42.49	40.95	41.43	41.43	-3.25%	1,976,626
Nov 12, 2025	42.53	43.48	42.05	42.82	42.82	-0.28%	2,653,181
Nov 11, 2025	41.17	43.38	41.07	42.94	42.94	3.59%	1,889,772
Nov 10, 2025	40.31	41.56	39.89	41.45	41.45	3.63%	1,141,251
Nov 7, 2025	40.06	41.12	38.82	40.00	40.00	-8.02%	4,090,942
Nov 6, 2025	42.72	43.89	42.38	43.49	43.49	2.26%	2,108,837
Nov 5, 2025	42.28	43.20	41.41	42.53	42.53	0.05%	851,528
Nov 4, 2025	41.79	42.78	41.50	42.51	42.51	-0.79%	1,361,303
Nov 3, 2025	43.30	43.34	42.05	42.85	42.85	-1.49%	1,222,145
Oct 31, 2025	43.12	44.20	42.76	43.50	43.50	0.51%	1,046,906
Oct 30, 2025	42.94	44.70	42.35	43.28	43.28	0.89%	1,186,237
Oct 29, 2025	41.68	43.87	41.12	42.90	42.90	2.00%	1,226,199
Oct 28, 2025	44.08	44.10	41.96	42.06	42.06	-5.14%	1,273,831
Oct 27, 2025	41.10	44.54	41.10	44.34	44.34	8.17%	1,543,986
Oct 24, 2025	40.08	41.52	39.94	40.99	40.99	2.27%	761,342
Oct 23, 2025	40.49	41.32	39.88	40.08	40.08	-0.87%	1,901,401
Oct 22, 2025	42.72	42.72	40.33	40.43	40.43	-5.65%	1,185,988
Oct 21, 2025	42.38	43.09	41.46	42.85	42.85	0.94%	724,038
Oct 20, 2025	42.08	42.81	40.72	42.45	42.45	2.12%	799,581
Oct 17, 2025	42.08	42.80	41.07	41.57	41.57	-1.75%	1,509,217
Oct 16, 2025	44.53	44.96	41.68	42.31	42.31	-4.17%	1,461,418
Oct 15, 2025	44.24	45.96	44.10	44.15	44.15	0.23%	1,116,500
Oct 14, 2025	44.22	44.41	43.70	44.05	44.05	-0.86%	770,267
Oct 13, 2025	44.63	45.10	43.84	44.43	44.43	-1.11%	1,698,867
Oct 10, 2025	46.05	46.05	44.20	44.93	44.93	-1.81%	1,367,803
Oct 9, 2025	44.65	45.88	44.10	45.76	45.76	2.99%	1,623,932
Oct 8, 2025	42.79	44.62	41.85	44.43	44.43	4.54%	1,177,807
Oct 7, 2025	41.81	42.77	41.25	42.50	42.50	1.97%	5,336,885
Oct 6, 2025	41.03	42.41	40.78	41.68	41.68	2.01%	1,075,655
Oct 3, 2025	41.72	42.01	40.33	40.86	40.86	-1.57%	1,386,181
Oct 2, 2025	41.86	42.18	40.99	41.51	41.51	-0.24%	1,368,882
Oct 1, 2025	41.50	42.33	41.28	41.61	41.61	-0.10%	1,797,542
Sep 30, 2025	43.43	43.48	40.80	41.65	41.65	-4.27%	2,111,678
Sep 29, 2025	45.91	47.41	43.15	43.51	43.51	-5.23%	2,710,646
Sep 26, 2025	41.07	46.94	39.99	45.91	45.91	27.92%	10,218,170

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.