NASDAQ : CRNX
Crinetics Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 84.95 USD (At close: Aug 31, 2026) · Market cap 9.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crinetics Pharmaceuticals, Inc. (CRNX) closed at 84.95 USD on 2026-08-31. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-31 | 84.96 | 85.01 | 84.92 | 84.95 | 8,204,934 | +0.13% |
| 2026-08-28 | 84.86 | 84.87 | 84.84 | 84.84 | 1,127,886 | -0.01% |
| 2026-08-27 | 84.85 | 84.885 | 84.84 | 84.85 | 1,058,995 | +0.01% |
| 2026-08-26 | 84.83 | 84.88 | 84.79 | 84.84 | 479,524 | -0.02% |
| 2026-08-25 | 84.83 | 84.86 | 84.78 | 84.86 | 1,241,641 | +0.09% |
| 2026-08-24 | 84.72 | 84.81 | 84.71 | 84.78 | 908,510 | +0.11% |
| 2026-08-21 | 84.7 | 84.765 | 84.69 | 84.69 | 2,016,688 | +0.00% |
| 2026-08-20 | 84.71 | 84.74 | 84.67 | 84.69 | 9,003,934 | +0.00% |
| 2026-08-19 | 84.75 | 84.78 | 84.69 | 84.69 | 2,141,443 | -0.04% |
| 2026-08-18 | 84.71 | 84.795 | 84.67 | 84.72 | 3,971,944 | -0.04% |
| 2026-08-17 | 84.62 | 84.76 | 84.61 | 84.75 | 1,638,517 | +0.06% |
| 2026-08-14 | 84.38 | 84.7 | 84.36 | 84.7 | 2,279,053 | +0.31% |
| 2026-08-13 | 84.67 | 84.71 | 84.4 | 84.44 | 1,289,231 | -0.02% |
| 2026-08-12 | 84.4 | 84.535 | 84.4 | 84.46 | 2,583,863 | +0.12% |
| 2026-08-11 | 84.25 | 84.38 | 84.2 | 84.36 | 1,422,042 | +0.25% |
| 2026-08-10 | 84.03 | 84.345 | 83.96 | 84.15 | 2,330,195 | +0.08% |
| 2026-08-07 | 83.95 | 84.298 | 83.86 | 84.08 | 1,941,776 | +0.19% |
| 2026-08-06 | 84.01 | 84.085 | 83.92 | 83.92 | 2,096,262 | -0.10% |
| 2026-08-05 | 83.95 | 84.061 | 83.83 | 84 | 2,866,831 | +0.17% |
| 2026-08-04 | 83.78 | 84.025 | 83.75 | 83.86 | 2,725,922 | +0.12% |
| 2026-08-03 | 83.67 | 83.82 | 83.62 | 83.76 | 1,745,072 | +0.29% |
| 2026-07-31 | 83.75 | 83.8 | 83.47 | 83.52 | 1,863,939 | -0.13% |
| 2026-07-30 | 83.93 | 83.93 | 83.615 | 83.63 | 2,109,649 | -0.30% |
| 2026-07-29 | 83.89 | 83.96 | 83.82 | 83.88 | 1,621,555 | +0.02% |
| 2026-07-28 | 83.87 | 83.98 | 83.84 | 83.86 | 2,316,639 | +0.01% |
| 2026-07-27 | 83.8 | 84 | 83.67 | 83.85 | 5,216,887 | +0.14% |
| 2026-07-24 | 83.75 | 83.8 | 83.68 | 83.73 | 2,344,336 | +0.10% |
| 2026-07-23 | 83.78 | 83.79 | 83.64 | 83.65 | 4,268,877 | -0.08% |
| 2026-07-22 | 83.92 | 83.93 | 83.65 | 83.72 | 4,935,041 | -0.21% |
| 2026-07-21 | 83.93 | 83.995 | 83.87 | 83.9 | 2,734,950 | +0.04% |
| 2026-07-20 | 83.93 | 83.93 | 83.825 | 83.87 | 3,602,088 | +0.01% |
| 2026-07-17 | 83.86 | 83.975 | 83.81 | 83.86 | 5,373,712 | -0.06% |
| 2026-07-16 | 83.95 | 84 | 83.8 | 83.91 | 3,616,056 | +0.01% |
| 2026-07-15 | 83.77 | 84 | 83.74 | 83.9 | 3,531,273 | +0.23% |
| 2026-07-14 | 83.7 | 83.885 | 83.655 | 83.71 | 5,086,341 | +0.05% |
| 2026-07-13 | 83.66 | 83.69 | 83.59 | 83.67 | 6,058,260 | +0.11% |
| 2026-07-10 | 83.61 | 83.76 | 83.58 | 83.58 | 7,356,241 | -0.05% |
| 2026-07-09 | 83.5 | 83.63 | 83.48 | 83.62 | 10,026,952 | +0.16% |
| 2026-07-08 | 83.52 | 83.57 | 83.44 | 83.49 | 17,889,940 | -0.05% |
| 2026-07-07 | 83.58 | 83.631 | 83.43 | 83.53 | 80,925,471 | +98.74% |
| 2026-07-06 | 42.03 | 44.11 | 41.39 | 42.03 | 5,423,474 | -0.47% |
| 2026-07-02 | 40 | 42.42 | 39.83 | 42.23 | 2,176,712 | +9.18% |
| 2026-07-01 | 37.49 | 39.43 | 37.365 | 38.68 | 1,165,861 | +3.37% |
| 2026-06-30 | 37.11 | 37.895 | 36.68 | 37.42 | 749,058 | +1.30% |
| 2026-06-29 | 36.39 | 37.31 | 35.74 | 36.94 | 883,685 | +0.65% |
| 2026-06-26 | 35.52 | 36.91 | 35.11 | 36.7 | 5,046,396 | +4.89% |
| 2026-06-25 | 35.88 | 36.66 | 34.705 | 34.99 | 1,466,804 | -3.29% |
| 2026-06-24 | 36.4 | 37.665 | 36.005 | 36.18 | 1,762,829 | +0.75% |
| 2026-06-23 | 35.47 | 36.68 | 35.44 | 35.91 | 935,104 | +1.50% |
| 2026-06-22 | 35.91 | 37.07 | 35.28 | 35.38 | 964,247 | -1.37% |
| 2026-06-18 | 36.34 | 36.79 | 35.05 | 35.87 | 2,013,874 | +0.34% |
| 2026-06-17 | 35 | 36.4 | 34.79 | 35.75 | 743,918 | +2.14% |
| 2026-06-16 | 35.26 | 35.5 | 34.26 | 35 | 694,866 | -0.34% |
| 2026-06-15 | 34.58 | 36.16 | 34.38 | 35.12 | 931,327 | +1.89% |
| 2026-06-12 | 33.53 | 35.1 | 33.403 | 34.47 | 1,039,511 | +2.80% |
| 2026-06-11 | 34.4 | 34.48 | 32.705 | 33.53 | 1,776,620 | -2.30% |
| 2026-06-10 | 34.32 | 35.885 | 33.85 | 34.32 | 625,286 | -1.86% |
| 2026-06-09 | 33.77 | 35.09 | 33.54 | 34.97 | 884,725 | +4.45% |
| 2026-06-08 | 33.09 | 33.89 | 32.98 | 33.48 | 993,946 | +1.70% |
| 2026-06-05 | 34.65 | 34.8 | 32.65 | 32.92 | 863,218 | -4.94% |
| 2026-06-04 | 33.75 | 34.82 | 33.64 | 34.63 | 1,090,541 | +4.65% |
| 2026-06-03 | 32.56 | 33.59 | 32.5 | 33.09 | 858,006 | +1.47% |
| 2026-06-02 | 34.14 | 34.275 | 32.3 | 32.61 | 978,146 | -5.53% |
| 2026-06-01 | 35.21 | 35.28 | 34.224 | 34.52 | 799,144 | -2.90% |
| 2026-05-29 | 35.78 | 36.23 | 34.79 | 35.55 | 1,931,200 | -1.28% |
| 2026-05-28 | 36.73 | 36.88 | 35.96 | 36.01 | 993,625 | -2.12% |
| 2026-05-27 | 36.76 | 36.87 | 35.68 | 36.79 | 861,552 | +0.03% |
| 2026-05-26 | 37.035 | 37.364 | 36.43 | 36.78 | 716,517 | -0.05% |
| 2026-05-22 | 37.215 | 37.8 | 36.64 | 36.8 | 702,431 | -0.78% |
| 2026-05-21 | 36.04 | 37.255 | 35.43 | 37.09 | 740,795 | +2.26% |
| 2026-05-20 | 35.24 | 36.55 | 35.23 | 36.27 | 666,633 | +3.81% |
| 2026-05-19 | 34.72 | 35.1 | 33.89 | 34.94 | 932,237 | +0.69% |
| 2026-05-18 | 36.78 | 37.455 | 34.625 | 34.7 | 822,685 | -5.63% |
| 2026-05-15 | 38.02 | 38.06 | 36.4 | 36.77 | 1,108,962 | -4.02% |
| 2026-05-14 | 37.65 | 38.5 | 36.56 | 38.31 | 1,285,203 | +2.21% |
| 2026-05-13 | 36.51 | 38.05 | 36.16 | 37.48 | 1,174,380 | +1.54% |
| 2026-05-12 | 36 | 37.55 | 35.94 | 36.91 | 1,331,811 | +0.98% |
| 2026-05-11 | 37.48 | 38.01 | 35.595 | 36.55 | 1,927,289 | -2.48% |
| 2026-05-08 | 43.07 | 43.31 | 36.73 | 37.48 | 4,707,630 | -13.82% |
| 2026-05-07 | 41.93 | 43.62 | 40.11 | 43.49 | 2,061,807 | +4.27% |
| 2026-05-06 | 41.07 | 42.5 | 41.01 | 41.71 | 1,341,450 | +2.36% |
| 2026-05-05 | 41.51 | 42.465 | 40.06 | 40.75 | 916,838 | -1.21% |
| 2026-05-04 | 39 | 41.28 | 39 | 41.25 | 1,152,978 | +5.72% |
| 2026-05-01 | 38.84 | 39.71 | 38.325 | 39.02 | 1,062,691 | +0.62% |
| 2026-04-30 | 38.41 | 39.08 | 37.63 | 38.78 | 852,917 | +0.88% |
| 2026-04-29 | 37.53 | 38.705 | 37.35 | 38.44 | 2,581,615 | +0.76% |
| 2026-04-28 | 39.41 | 40 | 37.49 | 38.15 | 1,678,929 | -1.22% |
| 2026-04-27 | 38.28 | 39.725 | 38.185 | 38.62 | 907,006 | +0.76% |
| 2026-04-24 | 38.34 | 39.17 | 37.94 | 38.33 | 1,053,282 | -0.47% |
| 2026-04-23 | 39.025 | 39.47 | 38.085 | 38.51 | 658,354 | -1.51% |
| 2026-04-22 | 39.08 | 39.59 | 38.42 | 39.1 | 785,352 | +0.51% |
| 2026-04-21 | 40.58 | 40.58 | 38.685 | 38.9 | 893,434 | -3.35% |
| 2026-04-20 | 40.78 | 40.875 | 40 | 40.25 | 1,189,078 | -1.83% |
| 2026-04-17 | 40 | 41.325 | 39.71 | 41 | 1,102,050 | +5.07% |
| 2026-04-16 | 39.77 | 40 | 38.73 | 39.02 | 747,580 | -1.89% |
| 2026-04-15 | 39.63 | 40.03 | 38.99 | 39.77 | 739,809 | +0.05% |
| 2026-04-14 | 38.72 | 40.44 | 38.54 | 39.75 | 710,267 | +2.82% |
| 2026-04-13 | 39.18 | 40.08 | 38.25 | 38.66 | 868,912 | -1.98% |
| 2026-04-10 | 39.63 | 39.9 | 39.08 | 39.44 | 761,028 | -0.48% |
| 2026-04-09 | 39.58 | 39.995 | 39.28 | 39.63 | 857,800 | -0.83% |
| 2026-04-08 | 39.98 | 40.41 | 39.5 | 39.96 | 1,355,078 | +4.04% |
| 2026-04-07 | 37.41 | 38.46 | 36.61 | 38.41 | 1,642,322 | +1.88% |
| 2026-04-06 | 37.23 | 38.58 | 36.58 | 37.7 | 905,566 | +1.26% |
| 2026-04-02 | 35.83 | 37.29 | 35.83 | 37.23 | 1,247,931 | +1.80% |
| 2026-04-01 | 36.64 | 37.505 | 35.81 | 36.57 | 1,100,116 | +0.69% |
| 2026-03-31 | 34.91 | 36.86 | 34.79 | 36.32 | 1,387,000 | +5.98% |
| 2026-03-30 | 33.64 | 34.5 | 33.1 | 34.27 | 1,114,378 | +1.78% |
| 2026-03-27 | 36.28 | 36.335 | 33.315 | 33.67 | 1,461,531 | -7.27% |
| 2026-03-26 | 36.34 | 36.86 | 35.79 | 36.31 | 1,212,378 | -0.08% |
| 2026-03-25 | 35.01 | 36.51 | 34.89 | 36.34 | 1,246,208 | +5.73% |
| 2026-03-24 | 34.02 | 34.765 | 33.49 | 34.37 | 1,217,229 | -0.98% |
| 2026-03-23 | 35.99 | 35.99 | 33.4 | 34.71 | 2,203,301 | -2.42% |
| 2026-03-20 | 35.82 | 36.01 | 35.13 | 35.57 | 1,316,014 | -0.70% |
| 2026-03-19 | 35.7 | 36.4 | 35.36 | 35.82 | 928,294 | -0.64% |
| 2026-03-18 | 37.58 | 37.93 | 35.96 | 36.05 | 1,865,535 | -4.86% |
| 2026-03-17 | 37.28 | 38.09 | 36.25 | 37.89 | 1,359,754 | +1.64% |
| 2026-03-16 | 37.51 | 38.49 | 37.095 | 37.28 | 1,074,954 | -0.56% |
| 2026-03-13 | 36.66 | 37.71 | 35.85 | 37.49 | 956,535 | +2.68% |
| 2026-03-12 | 36.1 | 36.95 | 35.43 | 36.51 | 1,057,756 | -1.27% |
| 2026-03-11 | 37.38 | 37.498 | 36.24 | 36.98 | 837,906 | -0.99% |