Crinetics Pharmaceuticals, Inc. (CRNX)
NASDAQ: CRNX · Real-Time Price · USD
30.09
+1.61 (5.65%)
At close: Aug 13, 2025, 4:00 PM
29.40
-0.69 (-2.29%)
Pre-market: Aug 14, 2025, 8:35 AM EDT
Crinetics Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.75 | 30.29 | 28.62 | 30.09 | 30.09 | 5.65% | 989,571 |
| Aug 12, 2025 | 27.52 | 28.66 | 27.52 | 28.48 | 28.48 | 4.02% | 812,766 |
| Aug 11, 2025 | 26.78 | 27.76 | 26.50 | 27.38 | 27.38 | 1.97% | 1,165,202 |
| Aug 8, 2025 | 27.73 | 28.10 | 25.83 | 26.85 | 26.85 | -3.69% | 2,003,553 |
| Aug 7, 2025 | 28.75 | 28.97 | 27.19 | 27.88 | 27.88 | -2.28% | 1,067,661 |
| Aug 6, 2025 | 29.17 | 29.18 | 27.72 | 28.53 | 28.53 | -2.43% | 1,212,715 |
| Aug 5, 2025 | 28.20 | 29.93 | 27.65 | 29.24 | 29.24 | 3.61% | 1,648,002 |
| Aug 4, 2025 | 28.10 | 28.39 | 27.60 | 28.22 | 28.22 | 1.36% | 1,011,334 |
| Aug 1, 2025 | 28.25 | 28.48 | 27.75 | 27.84 | 27.84 | -2.62% | 891,951 |
| Jul 31, 2025 | 28.81 | 29.55 | 28.45 | 28.59 | 28.59 | -2.19% | 718,877 |
| Jul 30, 2025 | 29.65 | 30.15 | 28.96 | 29.23 | 29.23 | -0.14% | 891,695 |
| Jul 29, 2025 | 30.53 | 30.72 | 29.06 | 29.27 | 29.27 | -3.40% | 945,663 |
| Jul 28, 2025 | 31.04 | 31.36 | 30.29 | 30.30 | 30.30 | -2.23% | 713,010 |
| Jul 25, 2025 | 30.41 | 31.50 | 29.72 | 30.99 | 30.99 | 1.91% | 737,320 |
| Jul 24, 2025 | 30.98 | 31.20 | 30.19 | 30.41 | 30.41 | -1.84% | 525,095 |
| Jul 23, 2025 | 30.85 | 31.47 | 30.45 | 30.98 | 30.98 | 1.67% | 463,280 |
| Jul 22, 2025 | 30.85 | 31.48 | 30.44 | 30.47 | 30.47 | -1.55% | 601,308 |
| Jul 21, 2025 | 31.17 | 31.90 | 30.70 | 30.95 | 30.95 | -0.51% | 685,870 |
| Jul 18, 2025 | 33.07 | 33.22 | 30.84 | 31.11 | 31.11 | -5.78% | 923,625 |
| Jul 17, 2025 | 32.00 | 33.28 | 31.79 | 33.02 | 33.02 | 3.51% | 976,183 |
| Jul 16, 2025 | 32.08 | 32.67 | 31.46 | 31.90 | 31.90 | 0.22% | 836,527 |
| Jul 15, 2025 | 33.35 | 33.49 | 31.42 | 31.83 | 31.83 | -3.60% | 1,127,398 |
| Jul 14, 2025 | 32.00 | 33.39 | 32.00 | 33.02 | 33.02 | 3.41% | 653,982 |
| Jul 11, 2025 | 31.61 | 32.21 | 31.35 | 31.93 | 31.93 | -0.19% | 598,277 |
| Jul 10, 2025 | 32.00 | 32.29 | 31.16 | 31.99 | 31.99 | -1.05% | 1,477,712 |
| Jul 9, 2025 | 29.73 | 32.49 | 29.70 | 32.33 | 32.33 | 10.08% | 1,203,739 |
| Jul 8, 2025 | 29.08 | 29.65 | 29.08 | 29.37 | 29.37 | 1.07% | 533,841 |
| Jul 7, 2025 | 29.51 | 30.34 | 28.98 | 29.06 | 29.06 | -2.48% | 739,018 |
| Jul 3, 2025 | 29.72 | 30.24 | 29.47 | 29.80 | 29.80 | 1.22% | 461,098 |
| Jul 2, 2025 | 28.41 | 30.01 | 28.41 | 29.44 | 29.44 | 3.55% | 867,383 |
| Jul 1, 2025 | 28.75 | 29.24 | 28.34 | 28.43 | 28.43 | -1.15% | 556,472 |
| Jun 30, 2025 | 30.10 | 30.35 | 28.70 | 28.76 | 28.76 | -4.01% | 1,244,477 |
| 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 |