Crinetics Pharmaceuticals, Inc. - CRNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.4	30.72	30.72	30.85	29.83	1M
August 14, 2025	29.85	29.69	29.69	29.85	29.17	836,678
August 13, 2025	28.75	30.09	30.09	30.29	28.62	989,571
August 12, 2025	27.52	28.48	28.48	28.66	27.52	812,766
August 11, 2025	26.78	27.38	27.38	27.76	26.5	1.17M
August 08, 2025	27.73	26.85	26.85	28.1	25.83	2M
August 07, 2025	28.96	27.88	27.88	28.97	27.19	1.06M
August 06, 2025	29.17	28.53	28.53	29.18	27.72	1.21M
August 05, 2025	28.2	29.24	29.24	29.93	27.65	1.65M
August 04, 2025	28.1	28.22	28.22	28.39	27.6	1.01M
August 01, 2025	28.25	27.84	27.84	28.48	27.75	892,000
July 31, 2025	28.81	28.59	28.59	29.55	28.45	718,877
July 30, 2025	29.65	29.23	29.23	30.15	28.96	891,700
July 29, 2025	30.53	29.27	29.27	30.72	29.06	945,700
July 28, 2025	31.04	30.3	30.3	31.36	30.3	683,798
July 25, 2025	30.41	30.99	30.99	31.5	29.72	737,320
July 24, 2025	30.98	30.41	30.41	31.2	30.19	525,100
July 23, 2025	30.85	30.98	30.98	31.47	30.45	463,300
July 22, 2025	30.85	30.47	30.47	31.48	30.44	601,308
July 21, 2025	31.17	30.95	30.95	31.9	30.7	685,870
July 18, 2025	33.07	31.11	31.11	33.22	30.84	918,007
July 17, 2025	32	33.02	33.02	33.28	31.79	976,200
July 16, 2025	32.08	31.9	31.9	32.67	31.51	815,832
July 15, 2025	33.35	31.83	31.83	33.49	31.42	1.13M
July 14, 2025	32	33.02	33.02	33.39	32	654,000
July 11, 2025	31.61	31.93	31.93	32.21	31.35	598,300
July 10, 2025	32	31.99	31.99	32.29	31.16	1.48M
July 09, 2025	29.73	32.33	32.33	32.49	29.7	1.2M
July 08, 2025	29.08	29.37	29.37	29.65	29.08	533,841
July 07, 2025	29.51	29.06	29.06	30.34	28.98	739,018
July 03, 2025	29.72	29.8	29.8	30.24	29.47	461,100
July 02, 2025	28.41	29.44	29.44	30.01	28.41	867,400
July 01, 2025	28.75	28.43	28.43	29.24	28.34	556,472
June 30, 2025	30.1	28.76	28.76	30.35	28.7	1.24M
June 27, 2025	30.12	29.96	29.96	30.85	29.59	1.64M
June 26, 2025	30.32	29.99	29.99	30.4	29.72	532,630
June 25, 2025	30.94	30.41	30.41	31	29.73	556,999
June 24, 2025	30.27	30.94	30.94	31.44	29.85	574,532
June 23, 2025	30.28	29.91	29.91	30.69	29.83	585,400
June 20, 2025	30.61	30.16	30.16	30.86	29.96	675,600
June 18, 2025	30.95	30.5	30.5	31.56	30.42	480,500
June 17, 2025	30.74	30.85	30.85	31.3	30.62	539,130
June 16, 2025	32	31.2	31.2	32	30.94	533,605
June 13, 2025	31.42	31.77	31.77	32.13	31.18	557,240
June 12, 2025	32.07	32.17	32.17	32.65	31.73	678,946
June 11, 2025	33.1	32.33	32.33	33.32	32.32	402,049
June 10, 2025	32.42	33.08	33.08	33.77	32.42	487,929
June 09, 2025	33.58	32.28	32.28	33.71	32.05	489,300
June 06, 2025	32.8	33.01	33.01	33.32	32.49	496,636
June 05, 2025	32.07	32.32	32.32	32.84	31.64	560,400
June 04, 2025	32.13	32.13	32.13	32.65	31.88	547,249
June 03, 2025	32.04	32.1	32.1	32.39	31.61	679,700
June 02, 2025	30.75	31.88	31.88	31.99	30.14	824,700
May 30, 2025	30.26	30.51	30.51	30.89	29.22	741,504
May 29, 2025	30.04	30.52	30.52	30.99	29.62	1.31M
May 28, 2025	29.54	29.91	29.91	30.64	29.3	900,305
May 27, 2025	30.21	29.5	29.5	30.21	29.05	1.41M
May 23, 2025	29.52	29.76	29.76	30.55	29.46	740,332
May 22, 2025	29.65	30.11	30.11	30.75	29.6	916,966
May 21, 2025	30.77	29.95	29.95	31.28	29.6	668,100

Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ