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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.93	43.44	43.44	44.44	42.85	930,100
February 19, 2026	43.11	44	44	44.02	42.48	784,500
February 18, 2026	43.68	43.45	43.45	45.03	43.35	742,321
February 17, 2026	42.45	43.68	43.68	44.05	42.17	796,240
February 13, 2026	44.01	42.7	42.7	45.05	41.97	1.4M
February 12, 2026	48.41	44.08	44.08	48.41	44.02	915,590
February 11, 2026	48.27	47.61	47.61	48.58	46.48	883,777
February 10, 2026	46.07	47.61	47.61	48.44	45.74	1.11M
February 09, 2026	45.27	46.01	46.01	46.24	44.2	1.2M
February 06, 2026	45.9	45.28	45.28	46.66	43.94	1.93M
February 05, 2026	47.42	44.79	44.79	48	44.48	1.04M
February 04, 2026	50.04	47.43	47.43	50.15	46.56	1.02M
February 03, 2026	49.35	49.96	49.96	50.57	48.54	828,305
February 02, 2026	49.26	49.35	49.35	50.43	48.79	1.02M
January 30, 2026	52.28	49.94	49.94	52.95	49.31	1.21M
January 29, 2026	50.97	51.88	51.88	52.72	50.97	706,700
January 28, 2026	53.16	51.32	51.32	53.6	50.84	786,900
January 27, 2026	52.57	52.97	52.97	53.27	51.77	555,519
January 26, 2026	52.75	52.52	52.52	53.6	52	786,240
January 23, 2026	54.9	53.18	53.18	55.18	52.93	1.21M
January 22, 2026	55.56	54.95	54.95	56.7	54.08	1.3M
January 21, 2026	55.7	55.41	55.41	56.99	54.77	979,917
January 20, 2026	54.72	55.69	55.69	55.88	54	1.02M
January 16, 2026	56.4	55.99	55.99	56.86	55.48	776,565
January 15, 2026	54.92	56.43	56.43	56.55	53.71	885,301
January 14, 2026	53.99	55.42	55.42	56.07	53.45	743,362
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

Crinetics Pharmaceuticals, Inc. (CRNX) NASDAQ