Crinetics Pharmaceuticals, Inc. (CRNX)
NASDAQ: CRNX · Real-Time Price · USD
38.22
-0.01 (-0.03%)
At close: Mar 9, 2026, 4:00 PM EDT
38.20
-0.02 (-0.05%)
After-hours: Mar 9, 2026, 6:16 PM EDT
Crinetics Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.25 | 39.28 | 37.75 | 38.22 | 38.22 | -0.03% | 1,258,466 |
| Mar 6, 2026 | 38.02 | 39.91 | 37.62 | 38.23 | 38.23 | -1.72% | 1,417,943 |
| Mar 5, 2026 | 39.12 | 39.59 | 38.31 | 38.90 | 38.90 | -1.54% | 1,078,759 |
| Mar 4, 2026 | 40.47 | 40.50 | 39.22 | 39.51 | 39.51 | -1.52% | 1,087,210 |
| Mar 3, 2026 | 39.67 | 40.90 | 39.03 | 40.12 | 40.12 | -1.38% | 987,206 |
| Mar 2, 2026 | 40.46 | 42.04 | 39.36 | 40.68 | 40.68 | -1.02% | 1,297,667 |
| Feb 27, 2026 | 45.12 | 45.18 | 40.36 | 41.10 | 41.10 | -6.04% | 1,569,733 |
| Feb 26, 2026 | 43.10 | 43.84 | 42.37 | 43.74 | 43.74 | 0.81% | 823,977 |
| Feb 25, 2026 | 44.34 | 45.20 | 43.34 | 43.39 | 43.39 | -2.54% | 779,909 |
| Feb 24, 2026 | 43.71 | 44.57 | 43.43 | 44.52 | 44.52 | 1.67% | 624,267 |
| Feb 23, 2026 | 43.37 | 44.69 | 43.10 | 43.79 | 43.79 | 0.81% | 591,572 |
| Feb 20, 2026 | 43.93 | 44.44 | 42.85 | 43.44 | 43.44 | -1.27% | 929,541 |
| Feb 19, 2026 | 43.11 | 44.02 | 42.48 | 44.00 | 44.00 | 1.27% | 784,070 |
| Feb 18, 2026 | 43.68 | 45.03 | 43.35 | 43.45 | 43.45 | -0.53% | 742,321 |
| Feb 17, 2026 | 42.45 | 44.05 | 42.17 | 43.68 | 43.68 | 2.30% | 796,240 |
| Feb 13, 2026 | 44.01 | 45.05 | 41.97 | 42.70 | 42.70 | -3.13% | 1,397,552 |
| Feb 12, 2026 | 48.41 | 48.41 | 44.02 | 44.08 | 44.08 | -7.41% | 915,590 |
| Feb 11, 2026 | 48.27 | 48.58 | 46.48 | 47.61 | 47.61 | - | 883,777 |
| Feb 10, 2026 | 46.07 | 48.44 | 45.74 | 47.61 | 47.61 | 3.48% | 1,111,660 |
| Feb 9, 2026 | 45.27 | 46.24 | 44.20 | 46.01 | 46.01 | 1.61% | 1,198,477 |
| Feb 6, 2026 | 45.94 | 46.66 | 43.94 | 45.28 | 45.28 | 1.09% | 1,996,768 |
| Feb 5, 2026 | 47.42 | 48.00 | 44.48 | 44.79 | 44.79 | -5.57% | 1,044,146 |
| Feb 4, 2026 | 50.04 | 50.15 | 46.56 | 47.43 | 47.43 | -5.06% | 1,016,423 |
| Feb 3, 2026 | 49.35 | 50.57 | 48.54 | 49.96 | 49.96 | 1.24% | 828,305 |
| Feb 2, 2026 | 49.26 | 50.43 | 48.79 | 49.35 | 49.35 | -1.18% | 1,017,845 |
| Jan 30, 2026 | 52.28 | 52.95 | 49.31 | 49.94 | 49.94 | -3.74% | 1,214,902 |
| Jan 29, 2026 | 50.97 | 52.72 | 50.97 | 51.88 | 51.88 | 1.09% | 706,666 |
| Jan 28, 2026 | 53.16 | 53.60 | 50.84 | 51.32 | 51.32 | -3.11% | 786,878 |
| Jan 27, 2026 | 52.57 | 53.27 | 51.77 | 52.97 | 52.97 | 0.85% | 555,519 |
| Jan 26, 2026 | 52.75 | 53.60 | 52.00 | 52.52 | 52.52 | -1.24% | 786,240 |
| Jan 23, 2026 | 54.90 | 55.27 | 52.94 | 53.18 | 53.18 | -3.22% | 1,222,459 |
| Jan 22, 2026 | 55.56 | 56.70 | 54.08 | 54.95 | 54.95 | -0.83% | 1,296,137 |
| Jan 21, 2026 | 55.70 | 56.99 | 54.77 | 55.41 | 55.41 | -0.50% | 979,917 |
| Jan 20, 2026 | 54.72 | 55.88 | 54.00 | 55.69 | 55.69 | -0.54% | 1,023,611 |
| Jan 16, 2026 | 56.40 | 56.86 | 55.48 | 55.99 | 55.99 | -0.78% | 776,565 |
| Jan 15, 2026 | 54.92 | 56.55 | 53.71 | 56.43 | 56.43 | 1.82% | 885,301 |
| Jan 14, 2026 | 54.12 | 56.07 | 53.45 | 55.42 | 55.42 | 2.04% | 743,377 |
| Jan 13, 2026 | 55.31 | 56.23 | 54.15 | 54.31 | 54.31 | -1.88% | 878,765 |
| Jan 12, 2026 | 54.10 | 55.76 | 51.61 | 55.35 | 55.35 | 3.94% | 1,375,598 |
| Jan 9, 2026 | 53.52 | 56.13 | 53.17 | 53.25 | 53.25 | 0.02% | 2,230,135 |
| Jan 8, 2026 | 53.30 | 54.54 | 52.15 | 53.24 | 53.24 | -0.19% | 2,334,249 |
| Jan 7, 2026 | 51.24 | 53.97 | 49.72 | 53.34 | 53.34 | 16.08% | 4,872,830 |
| Jan 6, 2026 | 47.40 | 48.25 | 43.40 | 45.95 | 45.95 | -4.63% | 3,633,793 |
| Jan 5, 2026 | 55.00 | 57.99 | 46.86 | 48.18 | 48.18 | 3.10% | 4,635,665 |
| Jan 2, 2026 | 46.62 | 47.05 | 45.51 | 46.73 | 46.73 | 0.39% | 750,249 |
| Dec 31, 2025 | 46.98 | 47.36 | 46.43 | 46.55 | 46.55 | -1.77% | 640,292 |
| Dec 30, 2025 | 47.66 | 48.25 | 47.04 | 47.39 | 47.39 | -0.27% | 593,950 |
| Dec 29, 2025 | 47.68 | 48.24 | 47.12 | 47.52 | 47.52 | -0.92% | 977,394 |
| Dec 26, 2025 | 48.26 | 48.41 | 47.80 | 47.96 | 47.96 | -1.54% | 416,850 |
| Dec 24, 2025 | 48.91 | 49.61 | 48.52 | 48.71 | 48.71 | -0.33% | 301,147 |
| Dec 23, 2025 | 48.81 | 49.40 | 48.61 | 48.87 | 48.87 | -0.75% | 1,093,765 |
| Dec 22, 2025 | 47.87 | 49.75 | 47.56 | 49.24 | 49.24 | 2.56% | 694,499 |
| Dec 19, 2025 | 45.31 | 49.00 | 45.07 | 48.01 | 48.01 | 6.36% | 1,749,449 |
| Dec 18, 2025 | 47.34 | 47.98 | 43.04 | 45.14 | 45.14 | -5.35% | 1,998,904 |
| Dec 17, 2025 | 48.97 | 49.14 | 47.40 | 47.69 | 47.69 | -1.89% | 957,804 |
| Dec 16, 2025 | 49.78 | 50.19 | 48.36 | 48.61 | 48.61 | -1.44% | 907,822 |
| Dec 15, 2025 | 50.71 | 50.93 | 49.27 | 49.32 | 49.32 | -2.32% | 1,434,196 |
| Dec 12, 2025 | 49.00 | 50.98 | 48.58 | 50.49 | 50.49 | 2.39% | 1,113,602 |
| Dec 11, 2025 | 48.54 | 50.08 | 48.19 | 49.31 | 49.31 | 2.60% | 743,287 |
| Dec 10, 2025 | 47.90 | 48.59 | 47.43 | 48.06 | 48.06 | 0.33% | 564,881 |
| Dec 9, 2025 | 47.07 | 49.26 | 46.49 | 47.90 | 47.90 | 1.05% | 1,175,049 |
| Dec 8, 2025 | 46.85 | 49.29 | 46.85 | 47.40 | 47.40 | 1.56% | 1,343,963 |
| Dec 5, 2025 | 47.52 | 47.83 | 46.65 | 46.67 | 46.67 | -1.58% | 566,608 |
| Dec 4, 2025 | 46.83 | 48.62 | 46.63 | 47.42 | 47.42 | 0.94% | 753,381 |
| Dec 3, 2025 | 45.12 | 48.13 | 44.52 | 46.98 | 46.98 | 4.38% | 1,154,339 |
| Dec 2, 2025 | 45.25 | 46.04 | 44.60 | 45.01 | 45.01 | -0.53% | 1,331,956 |
| Dec 1, 2025 | 44.90 | 45.56 | 44.45 | 45.25 | 45.25 | -0.68% | 1,011,411 |
| Nov 28, 2025 | 46.82 | 46.82 | 45.00 | 45.56 | 45.56 | -1.02% | 726,786 |
| Nov 26, 2025 | 44.51 | 46.40 | 44.50 | 46.03 | 46.03 | 2.95% | 990,620 |
| Nov 25, 2025 | 43.70 | 45.04 | 43.07 | 44.71 | 44.71 | 1.98% | 1,162,770 |
| Nov 24, 2025 | 43.09 | 44.86 | 43.09 | 43.84 | 43.84 | 2.29% | 1,192,872 |
| Nov 21, 2025 | 41.61 | 43.77 | 41.51 | 42.86 | 42.86 | 2.12% | 1,334,258 |
| Nov 20, 2025 | 43.28 | 45.16 | 41.72 | 41.97 | 41.97 | -2.17% | 972,534 |
| Nov 19, 2025 | 42.59 | 43.57 | 42.17 | 42.90 | 42.90 | -0.26% | 1,516,159 |
| Nov 18, 2025 | 43.45 | 43.98 | 42.28 | 43.01 | 43.01 | -1.17% | 1,036,798 |
| Nov 17, 2025 | 42.53 | 44.36 | 41.96 | 43.52 | 43.52 | 1.99% | 2,000,583 |
| Nov 14, 2025 | 41.27 | 43.95 | 40.98 | 42.67 | 42.67 | 2.99% | 1,445,443 |
| Nov 13, 2025 | 42.28 | 42.49 | 40.95 | 41.43 | 41.43 | -3.25% | 1,976,626 |
| Nov 12, 2025 | 42.53 | 43.48 | 42.05 | 42.82 | 42.82 | -0.28% | 2,653,181 |
| Nov 11, 2025 | 41.17 | 43.38 | 41.07 | 42.94 | 42.94 | 3.59% | 1,889,772 |
| Nov 10, 2025 | 40.31 | 41.56 | 39.89 | 41.45 | 41.45 | 3.63% | 1,141,251 |
| Nov 7, 2025 | 40.06 | 41.12 | 38.82 | 40.00 | 40.00 | -8.02% | 4,090,942 |
| Nov 6, 2025 | 42.72 | 43.89 | 42.38 | 43.49 | 43.49 | 2.26% | 2,108,837 |
| Nov 5, 2025 | 42.28 | 43.20 | 41.41 | 42.53 | 42.53 | 0.05% | 851,528 |
| Nov 4, 2025 | 41.79 | 42.78 | 41.50 | 42.51 | 42.51 | -0.79% | 1,361,303 |
| Nov 3, 2025 | 43.30 | 43.34 | 42.05 | 42.85 | 42.85 | -1.49% | 1,222,145 |
| Oct 31, 2025 | 43.12 | 44.20 | 42.76 | 43.50 | 43.50 | 0.51% | 1,046,906 |
| Oct 30, 2025 | 42.94 | 44.70 | 42.35 | 43.28 | 43.28 | 0.89% | 1,186,237 |
| Oct 29, 2025 | 41.68 | 43.87 | 41.12 | 42.90 | 42.90 | 2.00% | 1,226,199 |
| Oct 28, 2025 | 44.08 | 44.10 | 41.96 | 42.06 | 42.06 | -5.14% | 1,273,831 |
| Oct 27, 2025 | 41.10 | 44.54 | 41.10 | 44.34 | 44.34 | 8.17% | 1,543,986 |
| Oct 24, 2025 | 40.08 | 41.52 | 39.94 | 40.99 | 40.99 | 2.27% | 761,342 |
| Oct 23, 2025 | 40.49 | 41.32 | 39.88 | 40.08 | 40.08 | -0.87% | 1,901,401 |
| Oct 22, 2025 | 42.72 | 42.72 | 40.33 | 40.43 | 40.43 | -5.65% | 1,185,988 |
| Oct 21, 2025 | 42.38 | 43.09 | 41.46 | 42.85 | 42.85 | 0.94% | 724,038 |
| Oct 20, 2025 | 42.08 | 42.81 | 40.72 | 42.45 | 42.45 | 2.12% | 799,581 |
| Oct 17, 2025 | 42.08 | 42.80 | 41.07 | 41.57 | 41.57 | -1.75% | 1,509,217 |
| Oct 16, 2025 | 44.53 | 44.96 | 41.68 | 42.31 | 42.31 | -4.17% | 1,461,418 |
| Oct 15, 2025 | 44.24 | 45.96 | 44.10 | 44.15 | 44.15 | 0.23% | 1,116,500 |
| Oct 14, 2025 | 44.22 | 44.41 | 43.70 | 44.05 | 44.05 | -0.86% | 770,267 |