Crinetics Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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