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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	33.28	30.68	30.68	34.34	30.64	1.14M
May 08, 2025	31.19	32.7	32.7	33.26	30.67	1.21M
May 07, 2025	30.83	31.39	31.39	31.65	30.35	680,145
May 06, 2025	32.95	30.52	30.52	33.42	30.39	1.07M
May 05, 2025	33.67	33.65	33.65	34.1	33.35	863,412
May 02, 2025	33.92	33.76	33.76	34.68	33.7	907,545
May 01, 2025	33.22	33.52	33.52	33.91	32.3	652,903
April 30, 2025	32.96	33.39	33.39	33.8	32.84	663,000
April 29, 2025	32.98	33.31	33.31	33.59	32.21	737,016
April 28, 2025	32.43	33.11	33.11	33.6	32.43	606,016
April 25, 2025	32.94	32.39	32.39	33.02	31.68	835,521
April 24, 2025	32.3	33.39	33.39	33.46	31.74	981,587
April 23, 2025	32.22	32.37	32.37	32.89	31.82	1.54M
April 22, 2025	30.68	31.27	31.27	31.3	30.45	603,235
April 21, 2025	30.23	30.15	30.15	31.43	29.97	669,840
April 17, 2025	29.58	30.42	30.42	30.58	29.42	591,222
April 16, 2025	29.55	29.58	29.58	29.78	28.75	706,748
April 15, 2025	29.49	29.66	29.66	30.46	29.23	544,923
April 14, 2025	29.69	29.78	29.78	30.34	28.6	911,442
April 11, 2025	26.78	29.11	29.11	29.26	26.41	1.38M
April 10, 2025	26.91	26.85	26.85	27.17	25.38	1.17M
April 09, 2025	24.94	27.66	27.66	27.85	24.1	1.59M
April 08, 2025	26.94	25.56	25.56	27.27	25.11	1.47M
April 07, 2025	26.04	26.38	26.38	27.23	24.71	1.63M
April 04, 2025	28.15	26.89	26.89	28.54	26.48	1.21M
April 03, 2025	30.04	28.87	28.87	30.1	28.48	1.15M
April 02, 2025	30.44	31.39	31.39	31.68	30.06	1.16M
April 01, 2025	33.42	30.62	30.62	33.42	29.18	2.2M
March 31, 2025	33.72	33.54	33.54	34.55	31.65	2.43M
March 28, 2025	34.53	34.73	34.73	35.26	34.1	690,154
March 27, 2025	34.61	34.9	34.9	35.09	34.14	548,630
March 26, 2025	34.67	34.51	34.51	34.99	32.9	1.15M
March 25, 2025	36.31	35.07	35.07	36.45	34.48	1.04M
March 24, 2025	34.61	35.94	35.94	36.11	34.43	790,200
March 21, 2025	34.09	34.42	34.42	35.29	33.51	2.32M
March 20, 2025	34.13	34.33	34.33	35.11	34.13	674,429
March 19, 2025	34.07	34.67	34.67	35	33.94	973,593
March 18, 2025	34.7	34.18	34.18	34.78	33.7	703,100
March 17, 2025	34.5	35.2	35.2	35.49	33.99	659,500
March 14, 2025	35.04	34.47	34.47	35.63	34.37	1.38M
March 13, 2025	35.35	35.04	35.04	36	34.4	553,600
March 12, 2025	34.46	35.4	35.4	35.54	34.46	652,564
March 11, 2025	33.75	34.26	34.26	34.77	33.08	1M
March 10, 2025	32.88	33.75	33.75	33.89	32.67	838,100
March 07, 2025	34.11	33.28	33.28	34.15	32.63	1.09M
March 06, 2025	33.29	34.11	34.11	34.46	33.15	590,530
March 05, 2025	34	33.95	33.95	34.7	32.86	989,800
March 04, 2025	33.78	34.06	34.06	34.75	33.01	1.25M
March 03, 2025	35.94	34.14	34.14	36.5	34.1	1.24M
February 28, 2025	33.94	35.78	35.78	35.9	33.33	1.9M
February 27, 2025	32.8	33.21	33.21	33.97	32.57	977,928
February 26, 2025	32.55	32.55	32.55	33.5	32.16	1.08M
February 25, 2025	34.67	32.3	32.3	34.8	31.84	2M
February 24, 2025	37.32	34.62	34.62	37.67	34.09	1.24M
February 21, 2025	37.34	37.46	37.46	37.58	36.7	928,933
February 20, 2025	36.53	36.86	36.86	36.99	35.72	588,067
February 19, 2025	35.1	36.6	36.6	36.74	35.1	571,400
February 18, 2025	35.31	35.53	35.53	36.48	35.29	841,448
February 14, 2025	35.44	35.21	35.21	35.63	34.64	642,455
February 13, 2025	35.52	35.26	35.26	35.85	35.07	564,436

Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ