Crinetics Pharmaceuticals, Inc. (CRNX)

NASDAQ: CRNX · Real-Time Price · USD

36.70

+1.71 (4.89%)

At close: Jun 26, 2026, 4:00 PM EDT

37.32

+0.62 (1.69%)

After-hours: Jun 26, 2026, 7:11 PM EDT

Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.52	36.91	35.11	36.70	36.70	4.89%	4,992,592
Jun 25, 2026	35.88	36.66	34.71	34.99	34.99	-3.29%	1,466,757
Jun 24, 2026	36.40	37.67	36.01	36.18	36.18	0.75%	1,738,112
Jun 23, 2026	35.47	36.68	35.44	35.91	35.91	1.50%	934,982
Jun 22, 2026	35.91	37.07	35.28	35.38	35.38	-1.37%	962,743
Jun 18, 2026	36.34	36.79	35.05	35.87	35.87	0.34%	1,645,511
Jun 17, 2026	35.00	36.40	34.79	35.75	35.75	2.14%	743,637
Jun 16, 2026	35.26	35.50	34.26	35.00	35.00	-0.34%	688,574
Jun 15, 2026	34.58	36.16	34.38	35.12	35.12	1.89%	931,327
Jun 12, 2026	33.53	35.10	33.40	34.47	34.47	2.80%	1,039,511
Jun 11, 2026	34.40	34.48	32.71	33.53	33.53	-2.30%	1,776,620
Jun 10, 2026	34.32	35.89	33.85	34.32	34.32	-1.86%	625,286
Jun 9, 2026	33.77	35.09	33.54	34.97	34.97	4.45%	884,725
Jun 8, 2026	33.09	33.89	32.98	33.48	33.48	1.70%	993,946
Jun 5, 2026	34.65	34.80	32.65	32.92	32.92	-4.94%	863,218
Jun 4, 2026	33.75	34.82	33.64	34.63	34.63	4.65%	1,090,541
Jun 3, 2026	32.56	33.59	32.50	33.09	33.09	1.47%	858,006
Jun 2, 2026	34.14	34.28	32.30	32.61	32.61	-5.53%	978,146
Jun 1, 2026	35.21	35.28	34.22	34.52	34.52	-2.90%	799,144
May 29, 2026	35.78	36.23	34.79	35.55	35.55	-1.28%	1,931,200
May 28, 2026	36.73	36.88	35.96	36.01	36.01	-2.12%	993,625
May 27, 2026	36.76	36.87	35.68	36.79	36.79	0.03%	861,552
May 26, 2026	37.04	37.36	36.43	36.78	36.78	-0.05%	716,517
May 22, 2026	37.22	37.80	36.64	36.80	36.80	-0.78%	702,431
May 21, 2026	36.04	37.26	35.43	37.09	37.09	2.26%	740,795
May 20, 2026	35.24	36.55	35.23	36.27	36.27	3.81%	666,633
May 19, 2026	34.72	35.10	33.89	34.94	34.94	0.69%	932,237
May 18, 2026	36.78	37.46	34.63	34.70	34.70	-5.63%	822,685
May 15, 2026	38.02	38.06	36.40	36.77	36.77	-4.02%	1,108,962
May 14, 2026	37.65	38.50	36.56	38.31	38.31	2.21%	1,285,203
May 13, 2026	36.51	38.05	36.16	37.48	37.48	1.54%	1,174,380
May 12, 2026	36.00	37.55	35.94	36.91	36.91	0.98%	1,331,811
May 11, 2026	37.48	38.01	35.60	36.55	36.55	-2.48%	1,927,289
May 8, 2026	43.07	43.31	36.73	37.48	37.48	-13.82%	4,707,630
May 7, 2026	41.93	43.62	40.11	43.49	43.49	4.27%	2,061,807
May 6, 2026	41.07	42.50	41.01	41.71	41.71	2.36%	1,341,450
May 5, 2026	41.51	42.47	40.06	40.75	40.75	-1.21%	916,838
May 4, 2026	39.00	41.28	39.00	41.25	41.25	5.72%	1,152,978
May 1, 2026	38.84	39.71	38.33	39.02	39.02	0.62%	1,062,691
Apr 30, 2026	38.41	39.08	37.63	38.78	38.78	0.88%	852,917
Apr 29, 2026	37.53	38.71	37.35	38.44	38.44	0.76%	2,581,615
Apr 28, 2026	39.41	40.00	37.49	38.15	38.15	-1.22%	1,678,929
Apr 27, 2026	38.28	39.73	38.19	38.62	38.62	0.76%	907,006
Apr 24, 2026	38.34	39.17	37.94	38.33	38.33	-0.47%	1,053,282
Apr 23, 2026	39.03	39.47	38.09	38.51	38.51	-1.51%	658,354
Apr 22, 2026	39.08	39.59	38.42	39.10	39.10	0.51%	785,352
Apr 21, 2026	40.58	40.58	38.69	38.90	38.90	-3.35%	893,434
Apr 20, 2026	40.78	40.88	40.00	40.25	40.25	-1.83%	1,189,078
Apr 17, 2026	40.00	41.33	39.71	41.00	41.00	5.07%	1,102,050
Apr 16, 2026	39.77	40.00	38.73	39.02	39.02	-1.89%	747,580
Apr 15, 2026	39.63	40.03	38.99	39.77	39.77	0.05%	739,809
Apr 14, 2026	38.72	40.44	38.54	39.75	39.75	2.82%	710,267
Apr 13, 2026	39.18	40.08	38.25	38.66	38.66	-1.98%	868,912
Apr 10, 2026	39.63	39.90	39.08	39.44	39.44	-0.48%	761,028
Apr 9, 2026	39.58	40.00	39.28	39.63	39.63	-0.83%	857,800
Apr 8, 2026	39.98	40.41	39.50	39.96	39.96	4.04%	1,355,078
Apr 7, 2026	37.41	38.46	36.61	38.41	38.41	1.88%	1,642,322
Apr 6, 2026	37.23	38.58	36.58	37.70	37.70	1.26%	905,566
Apr 2, 2026	35.83	37.29	35.83	37.23	37.23	1.80%	1,247,931
Apr 1, 2026	36.64	37.51	35.81	36.57	36.57	0.69%	1,100,116
Mar 31, 2026	34.91	36.86	34.79	36.32	36.32	5.98%	1,387,000
Mar 30, 2026	33.64	34.50	33.10	34.27	34.27	1.78%	1,114,378
Mar 27, 2026	36.28	36.34	33.32	33.67	33.67	-7.27%	1,461,531
Mar 26, 2026	36.34	36.86	35.79	36.31	36.31	-0.08%	1,212,378
Mar 25, 2026	35.01	36.51	34.89	36.34	36.34	5.73%	1,246,208
Mar 24, 2026	34.02	34.77	33.49	34.37	34.37	-0.98%	1,217,229
Mar 23, 2026	35.99	35.99	33.40	34.71	34.71	-2.42%	2,203,301
Mar 20, 2026	35.82	36.01	35.13	35.57	35.57	-0.70%	1,316,014
Mar 19, 2026	35.70	36.40	35.36	35.82	35.82	-0.64%	928,294
Mar 18, 2026	37.58	37.93	35.96	36.05	36.05	-4.86%	1,865,535
Mar 17, 2026	37.28	38.09	36.25	37.89	37.89	1.64%	1,359,754
Mar 16, 2026	37.51	38.49	37.10	37.28	37.28	-0.56%	1,074,954
Mar 13, 2026	36.66	37.71	35.85	37.49	37.49	2.68%	956,535
Mar 12, 2026	36.10	36.95	35.43	36.51	36.51	-1.27%	1,057,756
Mar 11, 2026	37.38	37.50	36.24	36.98	36.98	-0.99%	837,906
Mar 10, 2026	38.19	38.84	37.07	37.35	37.35	-2.28%	1,015,618
Mar 9, 2026	38.25	39.28	37.75	38.22	38.22	-0.03%	1,258,868
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%	1,079,760
Mar 4, 2026	40.47	40.50	39.22	39.51	39.51	-1.52%	1,089,777
Mar 3, 2026	39.67	40.90	39.03	40.12	40.12	-1.38%	988,600
Mar 2, 2026	40.46	42.04	39.36	40.68	40.68	-1.02%	1,298,878
Feb 27, 2026	45.12	45.18	40.36	41.10	41.10	-6.04%	1,571,495
Feb 26, 2026	43.10	43.84	42.37	43.74	43.74	0.81%	824,745
Feb 25, 2026	44.34	45.20	43.34	43.39	43.39	-2.54%	780,610
Feb 24, 2026	43.71	44.57	43.43	44.52	44.52	1.67%	624,418
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%	930,050
Feb 19, 2026	43.11	44.02	42.48	44.00	44.00	1.27%	784,500
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