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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.53	42.31	42.31	44.96	41.68	1.46M
October 15, 2025	44.24	44.15	44.15	45.96	44.1	1.12M
October 14, 2025	44.22	44.05	44.05	44.41	43.7	770,300
October 13, 2025	44.63	44.43	44.43	45.1	43.84	1.7M
October 10, 2025	46.05	44.93	44.93	46.05	44.2	1.37M
October 09, 2025	44.65	45.76	45.76	45.88	44.1	1.62M
October 08, 2025	42.79	44.43	44.43	44.62	41.85	1.18M
October 07, 2025	41.81	42.5	42.5	42.77	41.25	5.34M
October 06, 2025	41.03	41.68	41.68	42.41	40.78	1.08M
October 03, 2025	41.72	40.86	40.86	42.01	40.33	1.37M
October 02, 2025	41.86	41.51	41.51	42.18	40.99	1.37M
October 01, 2025	41.5	41.61	41.61	42.32	41.28	1.8M
September 30, 2025	43.43	41.65	41.65	43.48	40.8	2.11M
September 29, 2025	45.91	43.51	43.51	47.41	43.15	2.71M
September 26, 2025	41.07	45.91	45.91	46.94	39.99	10.22M
September 25, 2025	34.93	35.89	35.89	36.87	34.52	1.66M
September 24, 2025	35.34	35.18	35.18	36.31	35.12	1.53M
September 23, 2025	34.1	35.86	35.86	36.3	33.9	1.38M
September 22, 2025	34.07	33.72	33.72	34.17	33.33	1.14M
September 19, 2025	35.9	33.91	33.91	35.91	33.28	3.71M
September 18, 2025	34.86	35.48	35.48	35.74	34.56	1.15M
September 17, 2025	34.27	34.2	34.2	35.09	33.84	842,044
September 16, 2025	33.7	34.1	34.1	34.74	33.52	922,365
September 15, 2025	33.97	33.77	33.77	34.27	33.42	1M
September 12, 2025	33.55	34	34	34.32	33.46	1.15M
September 11, 2025	34.5	33.73	33.73	34.5	33.19	1.45M
September 10, 2025	36.51	35	35	36.74	34.99	1.18M
September 09, 2025	35.34	36.5	36.5	37.23	34.81	1.47M
September 08, 2025	35.82	35.14	35.14	35.98	34.6	1.41M
September 05, 2025	34.39	35.61	35.61	35.92	34.37	1.42M
September 04, 2025	34.59	34.25	34.25	34.83	33.4	1.32M
September 03, 2025	33.1	34.65	34.65	35.21	33.06	1.77M
September 02, 2025	31.09	33.3	33.3	33.44	31	1.47M
August 29, 2025	30.67	30.99	30.99	31.22	30.25	1.14M
August 28, 2025	30.45	30.65	30.65	31.45	30.27	775,871
August 27, 2025	30.9	30.4	30.4	31.16	30.24	588,105
August 26, 2025	30.21	30.93	30.93	31.07	30	813,512
August 25, 2025	30.97	30.09	30.09	31.36	29.91	782,688
August 22, 2025	29.79	30.92	30.92	31.7	29.63	1.37M
August 21, 2025	28.91	29.4	29.4	29.89	28.73	1.56M
August 20, 2025	29.42	29.09	29.09	29.64	28.94	548,401
August 19, 2025	30.45	29.43	29.43	30.45	29.32	623,173
August 18, 2025	30.78	29.74	29.74	31.17	29.72	634,355
August 15, 2025	30.4	30.72	30.72	30.85	29.83	1M

Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ