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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	52.28	53.6	53.6	54.25	51.73	1.78M
December 19, 2024	52.08	52.74	52.74	53.05	50.82	1.13M
December 18, 2024	55.45	52.09	52.09	55.47	51.35	1.16M
December 17, 2024	54.23	55.37	55.37	56.15	53.04	1.03M
December 16, 2024	53.21	54.63	54.63	54.91	52.85	1.19M
December 13, 2024	55.53	53.66	53.66	56.53	53.36	748,842
December 12, 2024	60.15	55.62	55.62	60.25	55.55	662,649
December 11, 2024	57.54	60.15	60.15	60.34	57.02	840,205
December 10, 2024	57.06	57.17	57.17	58.28	55.96	557,284
December 09, 2024	58.74	56.62	56.62	59.63	56.57	628,626
December 06, 2024	57.84	58.87	58.87	59.58	57.75	419,449
December 05, 2024	56.92	57.69	57.69	58.27	56.04	809,900
December 04, 2024	56.55	57.11	57.11	58.94	56.45	594,641
December 03, 2024	57.24	56.59	56.59	57.7	55.76	326,000
December 02, 2024	57.27	57.39	57.39	58.13	56.83	469,136
November 29, 2024	57.67	57.2	57.2	57.81	56.9	299,632
November 27, 2024	57	57.67	57.67	58.06	56.17	412,937
November 26, 2024	56	56.77	56.77	56.98	55.43	368,300
November 25, 2024	56.44	56.09	56.09	57.42	55.93	580,900
November 22, 2024	56.52	56.06	56.06	57.1	55.34	1.04M
November 21, 2024	56	57.03	57.03	58.04	55.31	681,400
November 20, 2024	55.33	56.07	56.07	56.43	54.64	493,600
November 19, 2024	53.15	55.17	55.17	55.21	53.15	604,331
November 18, 2024	54.35	53.7	53.7	55.05	52.85	770,000
November 15, 2024	60.13	54.72	54.72	60.15	54.42	908,900
November 14, 2024	58.28	59.66	59.66	62.53	58.17	856,656
November 13, 2024	60	58.92	58.92	61.16	58.5	1.14M
November 12, 2024	59.99	58.78	58.78	60.48	58.21	935,100
November 11, 2024	61.88	60.01	60.01	62	59.95	597,000
November 08, 2024	59.6	60.69	60.69	60.93	58.98	573,323
November 07, 2024	59.11	59.81	59.81	60.17	58.66	679,000
November 06, 2024	60.03	59.16	59.16	60.91	58.58	1.04M
November 05, 2024	56.49	57.81	57.81	57.88	55.28	326,421
November 04, 2024	56.17	56.82	56.82	58	55.21	437,940
November 01, 2024	56.5	56.69	56.69	57.81	56.19	357,010
October 31, 2024	55.36	55.96	55.96	56.54	54.32	545,550
October 30, 2024	55.91	55.76	55.76	56.96	55.43	389,240
October 29, 2024	56.84	56.26	56.26	57.24	56.12	462,500
October 28, 2024	58.64	57.15	57.15	59.67	56.82	545,028
October 25, 2024	59.22	57.96	57.96	59.32	57.86	388,445
October 24, 2024	58.5	58.74	58.74	59.39	58.3	398,312
October 23, 2024	59.53	58.4	58.4	60	57.54	570,148
October 22, 2024	58.49	59.61	59.61	60.04	58.26	1.1M
October 21, 2024	58.61	58.7	58.7	58.88	57.47	837,200
October 18, 2024	58.91	59.09	59.09	59.8	58.4	510,500
October 17, 2024	58.81	58.92	58.92	59.68	57.99	850,200
October 16, 2024	58.28	58.86	58.86	59.39	57.1	1.16M
October 15, 2024	53.61	57.6	57.6	57.93	53.39	1.16M
October 14, 2024	53	53.1	53.1	53.5	52.38	434,300
October 11, 2024	51.87	53.14	53.14	53.62	51.53	2.4M
October 10, 2024	49.48	51.78	51.78	52.22	49.48	1.81M
October 09, 2024	52.51	50.7	50.7	52.68	49.5	2.53M
October 08, 2024	52	51.7	51.7	52.9	51.66	292,418
October 07, 2024	53.23	51.76	51.76	53.56	51.68	364,316
October 04, 2024	53.42	53.14	53.14	53.59	52.73	395,000
October 03, 2024	53.75	52.77	52.77	55.3	52.23	719,142
October 02, 2024	51.44	54.02	54.02	54.12	50.94	625,445
October 01, 2024	50.7	51.92	51.92	52.09	49.71	690,326
September 30, 2024	50.53	51.1	51.1	51.9	50.2	490,900
September 27, 2024	51.23	50.75	50.75	51.37	50.36	370,615

Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ