Crinetics Pharmaceuticals, Inc. (CRNX)
NASDAQ: CRNX · Real-Time Price · USD
29.96
-0.03 (-0.10%)
At close: Jun 27, 2025, 4:00 PM
29.72
-0.24 (-0.80%)
After-hours: Jun 27, 2025, 5:48 PM EDT
Crinetics Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.12 | 30.85 | 29.59 | 29.96 | 29.96 | -0.10% | 1,639,744 |
| Jun 26, 2025 | 30.32 | 30.40 | 29.72 | 29.99 | 29.99 | -1.38% | 532,630 |
| Jun 25, 2025 | 30.94 | 31.00 | 29.73 | 30.41 | 30.41 | -1.71% | 556,999 |
| Jun 24, 2025 | 30.27 | 31.44 | 29.85 | 30.94 | 30.94 | 3.44% | 574,532 |
| Jun 23, 2025 | 30.28 | 30.69 | 29.83 | 29.91 | 29.91 | -0.83% | 585,381 |
| Jun 20, 2025 | 30.61 | 30.86 | 29.96 | 30.16 | 30.16 | -1.11% | 675,591 |
| Jun 18, 2025 | 30.95 | 31.56 | 30.42 | 30.50 | 30.50 | -1.13% | 480,467 |
| Jun 17, 2025 | 30.74 | 31.30 | 30.62 | 30.85 | 30.85 | -1.12% | 539,130 |
| Jun 16, 2025 | 32.00 | 32.00 | 30.94 | 31.20 | 31.20 | -1.79% | 533,605 |
| Jun 13, 2025 | 31.42 | 32.13 | 31.18 | 31.77 | 31.77 | -1.24% | 557,240 |
| Jun 12, 2025 | 32.07 | 32.65 | 31.73 | 32.17 | 32.17 | -0.49% | 678,946 |
| Jun 11, 2025 | 33.10 | 33.35 | 32.30 | 32.33 | 32.33 | -2.27% | 420,639 |
| Jun 10, 2025 | 32.42 | 33.77 | 32.42 | 33.08 | 33.08 | 2.48% | 487,929 |
| Jun 9, 2025 | 33.58 | 33.71 | 32.05 | 32.28 | 32.28 | -2.21% | 489,253 |
| Jun 6, 2025 | 32.80 | 33.32 | 32.50 | 33.01 | 33.01 | 2.13% | 496,636 |
| Jun 5, 2025 | 32.07 | 32.84 | 31.64 | 32.32 | 32.32 | 0.59% | 560,378 |
| Jun 4, 2025 | 32.13 | 32.65 | 31.88 | 32.13 | 32.13 | 0.09% | 547,249 |
| Jun 3, 2025 | 32.04 | 32.39 | 31.61 | 32.10 | 32.10 | 0.69% | 679,685 |
| Jun 2, 2025 | 30.75 | 31.99 | 30.14 | 31.88 | 31.88 | 4.49% | 824,698 |
| May 30, 2025 | 30.26 | 30.89 | 29.22 | 30.51 | 30.51 | -0.03% | 741,504 |
| May 29, 2025 | 30.04 | 30.99 | 29.62 | 30.52 | 30.52 | 2.04% | 1,312,974 |
| May 28, 2025 | 29.54 | 30.64 | 29.30 | 29.91 | 29.91 | 1.39% | 900,305 |
| May 27, 2025 | 30.21 | 30.21 | 29.05 | 29.50 | 29.50 | -0.87% | 1,406,360 |
| May 23, 2025 | 29.52 | 30.55 | 29.46 | 29.76 | 29.76 | -1.16% | 740,332 |
| May 22, 2025 | 29.65 | 30.75 | 29.60 | 30.11 | 30.11 | 0.53% | 916,966 |
| May 21, 2025 | 30.77 | 31.28 | 29.60 | 29.95 | 29.95 | -4.53% | 668,084 |
| May 20, 2025 | 30.94 | 31.63 | 30.44 | 31.37 | 31.37 | 1.36% | 1,124,956 |
| May 19, 2025 | 30.69 | 31.92 | 30.61 | 30.95 | 30.95 | -0.93% | 601,868 |
| May 16, 2025 | 31.20 | 31.80 | 30.89 | 31.24 | 31.24 | 0.10% | 530,635 |
| May 15, 2025 | 31.35 | 31.38 | 30.36 | 31.21 | 31.21 | -0.26% | 761,425 |
| May 14, 2025 | 30.56 | 31.33 | 30.09 | 31.29 | 31.29 | 1.10% | 631,075 |
| May 13, 2025 | 33.36 | 33.46 | 30.89 | 30.95 | 30.95 | -7.11% | 1,519,628 |
| May 12, 2025 | 31.92 | 33.58 | 31.24 | 33.32 | 33.32 | 8.60% | 1,109,425 |
| 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 |