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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55.31	54.31	54.31	56.23	54.15	878,765
January 12, 2026	54.1	55.35	55.35	55.76	51.61	1.38M
January 09, 2026	53.52	53.25	53.25	56.13	53.17	2.23M
January 08, 2026	53.3	53.24	53.24	54.54	52.15	2.33M
January 07, 2026	51.24	53.34	53.34	53.97	49.72	4.87M
January 06, 2026	47.4	45.95	45.95	48.25	43.4	3.63M
January 05, 2026	55	48.18	48.18	57.99	46.86	4.64M
January 02, 2026	46.62	46.73	46.73	47.05	45.51	750,249
December 31, 2025	46.98	46.55	46.55	47.36	46.43	640,300
December 30, 2025	47.66	47.39	47.39	48.25	47.04	593,950
December 29, 2025	47.68	47.52	47.52	48.24	47.12	977,400
December 26, 2025	48.26	47.96	47.96	48.41	47.8	416,900
December 24, 2025	48.91	48.71	48.71	49.61	48.56	273,535
December 23, 2025	48.81	48.87	48.87	49.4	48.61	1.09M
December 22, 2025	47.87	49.24	49.24	49.75	47.56	694,500
December 19, 2025	45.31	48.01	48.01	49	45.07	1.75M
December 18, 2025	47.34	45.14	45.14	47.98	43.04	2M
December 17, 2025	48.97	47.69	47.69	49.14	47.4	957,804
December 16, 2025	49.78	48.61	48.61	50.19	48.36	907,822
December 15, 2025	50.71	49.32	49.32	50.93	49.27	1.43M
December 12, 2025	48.78	50.47	50.47	50.98	48.58	909,613
December 11, 2025	48.54	49.31	49.31	50.08	48.19	743,287
December 10, 2025	47.9	48.06	48.06	48.59	47.43	564,881
December 09, 2025	47.07	47.9	47.9	49.26	46.49	1.18M
December 08, 2025	46.85	47.4	47.4	49.29	46.85	1.34M
December 05, 2025	47.52	46.67	46.67	47.83	46.65	566,608
December 04, 2025	46.83	47.42	47.42	48.62	46.63	753,400
December 03, 2025	45.12	46.98	46.98	48.13	44.52	1.15M
December 02, 2025	45.25	45.01	45.01	46.04	44.6	1.33M
December 01, 2025	44.9	45.25	45.25	45.56	44.45	1.01M
November 28, 2025	46.82	45.56	45.56	46.82	45	726,786
November 26, 2025	44.51	46.03	46.03	46.4	44.5	990,620
November 25, 2025	43.7	44.71	44.71	45.04	43.07	1.16M
November 24, 2025	43.09	43.84	43.84	44.86	43.09	1.19M
November 21, 2025	41.61	42.86	42.86	43.77	41.51	1.33M
November 20, 2025	43.28	41.97	41.97	45.16	41.72	972,534
November 19, 2025	42.59	42.9	42.9	43.57	42.17	1.52M
November 18, 2025	43.45	43.01	43.01	43.98	42.28	1.04M
November 17, 2025	42.53	43.52	43.52	44.36	41.96	2M
November 14, 2025	41.27	42.67	42.67	43.95	40.98	1.45M
November 13, 2025	42.28	41.43	41.43	42.49	40.95	1.98M
November 12, 2025	42.53	42.82	42.82	43.48	42.05	2.65M
November 11, 2025	41.17	42.94	42.94	43.38	41.07	1.89M
November 10, 2025	40.31	41.45	41.45	41.56	39.89	1.14M
November 07, 2025	40.06	40	40	41.12	38.82	4.09M
November 06, 2025	42.72	43.49	43.49	43.89	42.38	2.11M
November 05, 2025	42.28	42.53	42.53	43.2	41.41	851,528
November 04, 2025	41.79	42.51	42.51	42.78	41.5	924,767
November 03, 2025	43.3	42.85	42.85	43.34	42.05	1.22M
October 31, 2025	43.12	43.5	43.5	44.2	42.76	1.05M
October 30, 2025	42.94	43.28	43.28	44.7	42.35	1.19M
October 29, 2025	41.68	42.9	42.9	43.87	41.12	1.23M
October 28, 2025	44.08	42.06	42.06	44.1	41.96	1.27M
October 27, 2025	41.1	44.34	44.34	44.54	41.1	1.54M
October 24, 2025	40.08	40.99	40.99	41.52	39.94	760,998
October 23, 2025	40.49	40.08	40.08	41.32	39.88	1.9M
October 22, 2025	42.72	40.43	40.43	42.72	40.33	1.19M
October 21, 2025	42.38	42.85	42.85	43.09	41.46	724,038
October 20, 2025	42.08	42.45	42.45	42.81	40.72	799,600
October 17, 2025	42.08	41.57	41.57	42.8	41.07	1.51M

Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ