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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	38.51	40.4	40.4	40.61	38.51	676,083
February 03, 2025	39.2	38.79	38.79	40.01	38.72	732,705
January 31, 2025	40.35	40.3	40.3	41.07	39.72	862,226
January 30, 2025	39.87	40.26	40.26	40.66	39.38	727,012
January 29, 2025	37.89	39.38	39.38	39.75	37.82	881,322
January 28, 2025	38.48	38.22	38.22	39.15	37.88	518,112
January 27, 2025	38.79	38.21	38.21	40.26	37.88	1.04M
January 24, 2025	39.06	38.79	38.79	39.77	38.29	805,266
January 23, 2025	38.34	39.2	39.2	39.38	37.7	938,850
January 22, 2025	40	38.65	38.65	41.45	38.25	1.87M
January 21, 2025	38.13	38.76	38.76	39.08	37.41	1.23M
January 17, 2025	37.02	37.35	37.35	37.96	36.8	760,383
January 16, 2025	36.63	36.48	36.48	37.29	35.92	1.6M
January 15, 2025	37.01	36.73	36.73	37.42	35.76	1.65M
January 14, 2025	39.08	35.62	35.62	39.53	35.51	1.91M
January 13, 2025	40.74	38.98	38.98	40.98	38.06	1.87M
January 10, 2025	46.64	40.59	40.59	47.56	40.04	3.03M
January 08, 2025	49.26	48.5	48.5	49.41	48.02	759,971
January 07, 2025	50.71	49.42	49.42	51.06	49.11	610,705
January 06, 2025	53.22	50.49	50.49	53.41	50.31	651,047
January 03, 2025	51.67	53.15	53.15	53.55	51.6	522,621
January 02, 2025	51.9	51.55	51.55	52.51	51.09	569,512
December 31, 2024	51.14	51.13	51.13	52.09	50.43	523,105
December 30, 2024	51.15	50.67	50.67	51.28	50.5	420,258
December 27, 2024	53.05	51.85	51.85	53.66	51.55	381,500
December 26, 2024	53.36	53.92	53.92	54.18	52.88	392,069
December 24, 2024	53.93	53.94	53.94	54.78	53.15	150,330
December 23, 2024	53.22	53.96	53.96	54.09	52.47	422,810
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

Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ