Dark

CRNX
Crinetics Pharmaceuticals, Inc.
stock NASDAQ

At Close

Jul 6, 2026 3:59:58 PM EDT

42.01USD-0.509%(-0.22)4,856,294

42.01Bid 48.60Ask 6.59Spread

Pre-market

Jul 6, 2026 9:25:30 AM EDT

42.30USD+0.166%(+0.07)498

After-hours

Jul 6, 2026 4:59:48 PM EDT

83.93USD+99.762%(+41.92)1,769,198

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	41.8500	44.0500	41.370000	42.0100	-0.521%	4,856,294	0.000%
2026-07-02	40.0000	42.4200	39.830100	42.2300	+9.178%	2,176,712	-0.521%
2026-07-01	37.4900	39.4300	37.365000	38.6800	+3.367%	1,165,861	+8.609%
2026-06-30	37.1100	37.8950	36.680000	37.4200	+1.299%	749,058	+12.266%
2026-06-29	36.3900	37.3100	35.740000	36.9400	+0.654%	883,685	+13.725%
2026-06-26	35.5200	36.9100	35.110000	36.7000	+4.887%	5,046,397	+14.469%
2026-06-25	35.8800	36.6600	34.705000	34.9900	-3.289%	1,466,804	+20.063%
2026-06-24	36.4000	37.6650	36.005000	36.1800	+0.752%	1,762,830	+16.114%
2026-06-23	35.4700	36.6800	35.440000	35.9100	+1.498%	935,104	+16.987%
2026-06-22	35.9100	37.0700	35.280000	35.3800	-1.366%	964,248	+18.739%
2026-06-18	36.3400	36.7900	35.050100	35.8700	+0.336%	2,013,875	+17.117%
2026-06-17	35.0000	36.4000	34.790000	35.7500	+2.143%	743,919	+17.510%
2026-06-16	35.2600	35.5000	34.260000	35.0000	-0.342%	694,866	+20.029%
2026-06-15	34.5800	36.1600	34.380000	35.1200	+1.886%	931,328	+19.618%
2026-06-12	33.5300	35.1000	33.402500	34.4700	+2.803%	1,039,511	+21.874%
2026-06-11	34.4000	34.4800	32.705000	33.5300	-2.302%	1,776,621	+25.291%
2026-06-10	34.3200	35.8850	33.850000	34.3200	-1.859%	625,286	+22.407%
2026-06-09	33.7700	35.0900	33.540000	34.9700	+4.450%	884,726	+20.132%
2026-06-08	33.0900	33.8900	32.980000	33.4800	+1.701%	993,946	+25.478%
2026-06-05	34.6500	34.8000	32.650000	32.9200	-4.938%	863,218	+27.612%
2026-06-04	33.7500	34.8200	33.640000	34.6300	+4.654%	1,090,541	+21.311%
2026-06-03	32.5600	33.5900	32.500000	33.0900	+1.472%	858,007	+26.957%
2026-06-02	34.1400	34.2750	32.300000	32.6100	-5.533%	978,146	+28.826%
2026-06-01	35.2100	35.2800	34.223800	34.5200	-2.897%	799,145	+21.698%
2026-05-29	35.7800	36.2300	34.790000	35.5500	-1.277%	1,931,201	+18.172%
2026-05-28	36.7300	36.8800	35.960000	36.0100	-2.120%	993,626	+16.662%
2026-05-27	36.7600	36.8700	35.680000	36.7900	+0.027%	861,552	+14.189%
2026-05-26	37.0350	37.3637	36.430000	36.7800	-0.054%	716,518	+14.220%
2026-05-22	37.2150	37.8000	36.640000	36.8000	-0.782%	702,432	+14.158%
2026-05-21	36.0400	37.2550	35.430000	37.0900	+2.261%	740,778	+13.265%
2026-05-20	35.2400	36.5500	35.230000	36.2700	+3.807%	666,634	+15.826%
2026-05-19	34.7200	35.1000	33.890000	34.9400	+0.692%	932,237	+20.235%
2026-05-18	36.7800	37.4550	34.625000	34.7000	-5.630%	822,686	+21.066%
2026-05-15	38.0200	38.0600	36.400000	36.7700	-4.020%	1,108,963	+14.251%
2026-05-14	37.6500	38.5000	36.560000	38.3100	+2.215%	1,285,203	+9.658%
2026-05-13	36.5100	38.0500	36.160000	37.4800	+1.544%	1,174,381	+12.086%
2026-05-12	36.0000	37.5500	35.940000	36.9100	+0.985%	1,331,811	+13.817%
2026-05-11	37.4800	38.0100	35.595000	36.5500	-2.481%	1,927,289	+14.938%
2026-05-08	43.0700	43.3104	36.730000	37.4800	-13.819%	4,707,631	+12.086%
2026-05-07	41.9300	43.6200	40.110000	43.4900	+4.268%	2,061,808	-3.403%
2026-05-06	41.0700	42.5000	41.010000	41.7100	+2.356%	1,341,451	+0.719%
2026-05-05	41.5100	42.4650	40.060000	40.7500	-1.212%	916,839	+3.092%
2026-05-04	39.0000	41.2800	39.000000	41.2500	+5.715%	1,152,978	+1.842%
2026-05-01	38.8400	39.7100	38.325000	39.0200	+0.619%	1,062,692	+7.663%
2026-04-30	38.4100	39.0800	37.630000	38.7800	+0.884%	852,918	+8.329%
2026-04-29	37.5300	38.7050	37.350000	38.4400	+0.760%	2,581,615	+9.287%
2026-04-28	39.4100	40.0000	37.490000	38.1500	-1.217%	1,678,929	+10.118%
2026-04-27	38.2800	39.7250	38.185000	38.6200	+0.757%	907,006	+8.778%
2026-04-24	38.3400	39.1700	37.940000	38.3300	-0.467%	1,053,283	+9.601%
2026-04-23	39.0250	39.4700	38.085000	38.5100	-1.509%	658,355	+9.089%
2026-04-22	39.0800	39.5900	38.420000	39.1000	+0.514%	785,352	+7.442%
2026-04-21	40.5800	40.5800	38.685000	38.9000	-3.354%	893,075	+7.995%
2026-04-20	40.7800	40.8750	40.000000	40.2500	-1.829%	1,189,078	+4.373%
2026-04-17	40.0000	41.3250	39.710000	41.0000	+5.074%	1,102,050	+2.463%
2026-04-16	39.7700	40.0000	38.730000	39.0200	-1.886%	747,580	+7.663%
2026-04-15	39.6300	40.0300	38.990000	39.7700	+0.050%	739,810	+5.632%
2026-04-14	38.7200	40.4400	38.540000	39.7500	+2.819%	710,267	+5.686%
2026-04-13	39.1800	40.0800	38.250000	38.6600	-1.978%	868,912	+8.665%
2026-04-10	39.6300	39.9000	39.080000	39.4400	-0.479%	761,028	+6.516%
2026-04-09	39.5800	39.9950	39.280000	39.6300	-0.826%	857,758	+6.006%
2026-04-08	39.9800	40.4100	39.500000	39.9600	+4.035%	1,355,079	+5.130%
2026-04-07	37.4100	38.4600	36.610000	38.4100	+1.883%	1,642,322	+9.373%
2026-04-06	37.2300	38.5800	36.580100	37.7000	+1.262%	905,567	+11.432%
2026-04-02	35.8300	37.2900	35.830000	37.2300	+1.805%	1,247,931	+12.839%
2026-04-01	36.6400	37.5050	35.810000	36.5700	+0.688%	1,100,117	+14.876%
2026-03-31	34.9100	36.8600	34.790000	36.3200	+5.982%	1,387,001	+15.666%
2026-03-30	33.6400	34.5000	33.100000	34.2700	+1.782%	1,114,378	+22.585%
2026-03-27	36.2800	36.3350	33.315000	33.6700	-7.271%	1,461,532	+24.770%
2026-03-26	36.3400	36.8600	35.790200	36.3100	-0.083%	1,212,378	+15.698%
2026-03-25	35.0100	36.5100	34.890000	36.3400	+5.732%	1,246,209	+15.603%
2026-03-24	34.0200	34.7650	33.490000	34.3700	-0.980%	1,217,229	+22.229%
2026-03-23	35.9900	35.9900	33.400000	34.7100	-2.418%	2,203,301	+21.031%
2026-03-20	35.8200	36.0100	35.130000	35.5700	-0.698%	1,316,197	+18.105%
2026-03-19	35.7000	36.4000	35.360000	35.8200	-0.638%	928,294	+17.281%
2026-03-18	37.5800	37.9300	35.960000	36.0500	-4.856%	1,865,535	+16.533%
2026-03-17	37.2800	38.0900	36.250000	37.8900	+1.636%	1,359,693	+10.874%
2026-03-16	37.5100	38.4900	37.095000	37.2800	-0.560%	1,074,955	+12.688%
2026-03-13	36.6600	37.7100	35.850000	37.4900	+2.684%	956,535	+12.057%
2026-03-12	36.1000	36.9500	35.430000	36.5100	-1.271%	1,057,757	+15.064%
2026-03-11	37.3800	37.4982	36.240000	36.9800	-0.991%	837,906	+13.602%
2026-03-10	38.1900	38.8400	37.070000	37.3500	-2.276%	1,015,619	+12.477%
2026-03-09	38.2500	39.2800	37.750000	38.2200	-0.026%	1,258,869	+9.916%
2026-03-06	38.0200	39.9050	37.620000	38.2300	-1.722%	1,417,944	+9.888%
2026-03-05	39.1200	39.5900	38.310000	38.9000	-1.544%	1,079,760	+7.995%
2026-03-04	40.4700	40.5000	39.220000	39.5100	-1.520%	1,089,777	+6.328%
2026-03-03	39.6700	40.9000	39.030000	40.1200	-1.377%	988,601	+4.711%
2026-03-02	40.4600	42.0350	39.360000	40.6800	-1.022%	1,296,750	+3.269%
2026-02-27	45.1200	45.1800	40.360000	41.1000	-6.036%	1,571,495	+2.214%
2026-02-26	43.1000	43.8400	42.370000	43.7400	+0.807%	824,744	-3.955%
2026-02-25	44.3400	45.2000	43.340000	43.3900	-2.538%	780,510	-3.180%
2026-02-24	43.7100	44.5700	43.425000	44.5200	+1.667%	624,411	-5.638%
2026-02-23	43.3700	44.6900	43.095000	43.7900	+0.806%	591,572	-4.065%
2026-02-20	43.9300	44.4400	42.845000	43.4400	-1.273%	930,050	-3.292%
2026-02-19	43.1100	44.0200	42.480000	44.0000	+1.266%	784,381	-4.523%
2026-02-18	43.6800	45.0290	43.350000	43.4500	-0.527%	742,304	-3.314%
2026-02-17	42.4500	44.0500	42.170000	43.6800	+2.295%	796,140	-3.823%
2026-02-13	44.0100	45.0500	41.970000	42.7000	-3.131%	1,397,520	-1.616%
2026-02-12	48.4100	48.4100	44.020000	44.0800	-7.414%	915,555	-4.696%
2026-02-11	48.2650	48.5800	46.480000	47.6100	0.000%	883,767	-11.762%
2026-02-10	46.0700	48.4400	45.735000	47.6100	+3.478%	1,111,660	-11.762%
2026-02-09	45.2700	46.2400	44.200000	46.0100	+1.612%	1,194,430	-8.694%
2026-02-06	45.9400	46.6600	43.935000	45.2800	+1.094%	1,996,768	-7.222%
2026-02-05	47.4200	48.0000	44.480000	44.7900	-5.566%	1,044,046	-6.207%
2026-02-04	50.0400	50.1500	46.560000	47.4300	-5.064%	1,016,423	-11.427%
2026-02-03	49.3500	50.5700	48.540000	49.9600	+1.236%	828,305	-15.913%
2026-02-02	49.2600	50.4300	48.790000	49.3500	-1.181%	1,017,845	-14.873%
2026-01-30	52.2800	52.9500	49.310000	49.9400	-3.739%	1,214,902	-15.879%
2026-01-29	50.9700	52.7200	50.970000	51.8800	+1.091%	706,665	-19.025%
2026-01-28	53.1600	53.6000	50.840000	51.3200	-3.106%	786,878	-18.141%
2026-01-27	52.5700	53.2700	51.765000	52.9650	+0.847%	555,511	-20.683%
2026-01-26	52.7500	53.6000	52.000000	52.5200	-1.241%	786,240	-20.011%
2026-01-23	54.9000	55.2700	52.940000	53.1800	-3.221%	1,222,359	-21.004%
2026-01-22	55.5600	56.7000	54.080000	54.9500	-0.830%	1,296,137	-23.549%
2026-01-21	55.7000	56.9900	54.770000	55.4100	-0.503%	979,647	-24.183%
2026-01-20	54.7200	55.8800	54.000000	55.6900	-0.536%	1,023,533	-24.565%
2026-01-16	56.4000	56.8550	55.480000	55.9900	-0.780%	776,565	-24.969%
2026-01-15	54.9200	56.5500	53.705000	56.4300	+1.822%	885,293	-25.554%
2026-01-14	54.1200	56.0700	53.450000	55.4200	+2.044%	743,377	-24.197%
2026-01-13	55.3100	56.2300	54.149000	54.3100	-1.879%	878,360	-22.648%
2026-01-12	54.1000	55.7550	51.610000	55.3500	+3.944%	1,375,595	-24.101%
2026-01-09	53.5200	56.1250	53.170000	53.2500	+0.019%	2,198,235	-21.108%
2026-01-08	53.3000	54.5400	52.154300	53.2400	-0.187%	2,334,249	-21.093%
2026-01-07	51.2400	53.9700	49.718500	53.3400	+16.083%	4,872,830	-21.241%
2026-01-06	47.4000	48.2500	43.400000	45.9500	-4.628%	3,633,793	-8.575%
2026-01-05	55.0000	57.9900	46.856900	48.1800	+3.103%	4,635,664	-12.806%
2026-01-02	46.6200	47.0490	45.510000	46.7300	+0.387%	750,249	-10.101%
2025-12-31	46.9800	47.3550	46.430000	46.5500	-1.773%	640,292	-9.753%
2025-12-30	47.6600	48.2500	47.040000	47.3900	-0.274%	593,950	-11.353%
2025-12-29	47.6800	48.2400	47.120000	47.5200	-0.917%	977,394	-11.595%
2025-12-26	48.2600	48.4100	47.800000	47.9600	-1.540%	416,850	-12.406%
2025-12-24	48.9100	49.6100	48.515000	48.7100	-0.327%	301,147	-13.755%
2025-12-23	48.8100	49.4000	48.605000	48.8700	-0.751%	1,093,765	-14.037%
2025-12-22	47.8700	49.7500	47.560000	49.2400	+2.562%	694,499	-14.683%
2025-12-19	45.3100	49.0000	45.065000	48.0100	+6.358%	1,749,449	-12.497%
2025-12-18	47.3400	47.9750	43.040000	45.1400	-5.347%	1,998,904	-6.934%
2025-12-17	48.9650	49.1400	47.400000	47.6900	-1.893%	957,804	-11.910%
2025-12-16	49.7750	50.1900	48.360000	48.6100	-1.440%	907,822	-13.577%
2025-12-15	50.7100	50.9300	49.270000	49.3200	-2.317%	1,434,196	-14.822%
2025-12-12	49.0000	50.9800	48.580000	50.4900	+2.393%	1,113,602	-16.795%
2025-12-11	48.5400	50.0750	48.190000	49.3100	+2.601%	743,287	-14.804%
2025-12-10	47.9000	48.5850	47.430000	48.0600	+0.334%	564,881	-12.588%
2025-12-09	47.0700	49.2600	46.490000	47.9000	+1.055%	1,175,049	-12.296%
2025-12-08	46.8500	49.2900	46.850000	47.4000	+1.564%	1,343,963	-11.371%
2025-12-05	47.5200	47.8300	46.650000	46.6700	-1.582%	566,608	-9.985%
2025-12-04	46.8300	48.6200	46.630000	47.4200	+0.937%	753,381	-11.409%
2025-12-03	45.1200	48.1300	44.520000	46.9800	+4.377%	1,154,339	-10.579%
2025-12-02	45.2500	46.0400	44.595000	45.0100	-0.530%	1,331,956	-6.665%
2025-12-01	44.9000	45.5600	44.450000	45.2500	-0.680%	1,011,411	-7.160%
2025-11-28	46.8200	46.8200	45.000000	45.5600	-1.021%	726,786	-7.792%
2025-11-26	44.5100	46.4000	44.500000	46.0300	+2.952%	990,620	-8.733%
2025-11-25	43.7000	45.0400	43.070000	44.7100	+1.984%	1,162,770	-6.039%
2025-11-24	43.0900	44.8627	43.090000	43.8400	+2.287%	1,192,872	-4.174%
2025-11-21	41.6100	43.7700	41.505000	42.8600	+2.121%	1,334,258	-1.983%
2025-11-20	43.2800	45.1550	41.720000	41.9700	-2.168%	972,534	+0.095%
2025-11-19	42.5900	43.5650	42.170000	42.9000	-0.256%	1,516,159	-2.075%
2025-11-18	43.4500	43.9750	42.280000	43.0100	-1.172%	1,036,798	-2.325%
2025-11-17	42.5300	44.3600	41.961800	43.5200	+1.992%	2,000,583	-3.470%
2025-11-14	41.2700	43.9470	40.975000	42.6700	+2.993%	1,445,443	-1.547%
2025-11-13	42.2800	42.4900	40.945000	41.4300	-3.246%	1,976,626	+1.400%
2025-11-12	42.5300	43.4800	42.050000	42.8200	-0.279%	2,653,181	-1.892%
2025-11-11	41.1650	43.3800	41.070000	42.9400	+3.595%	1,889,772	-2.166%
2025-11-10	40.3100	41.5600	39.890000	41.4500	+3.625%	1,141,251	+1.351%
2025-11-07	40.0600	41.1200	38.815000	40.0000	-8.025%	4,090,942	+5.025%
2025-11-06	42.7200	43.8900	42.380000	43.4900	+2.257%	2,108,837	-3.403%
2025-11-05	42.2800	43.2001	41.410000	42.5300	+0.047%	851,528	-1.223%
2025-11-04	41.7900	42.7800	41.500000	42.5100	-0.793%	1,361,303	-1.176%
2025-11-03	43.3000	43.3350	42.050000	42.8500	-1.494%	1,222,145	-1.960%
2025-10-31	43.1200	44.2000	42.760000	43.5000	+0.508%	1,046,906	-3.425%
2025-10-30	42.9400	44.6954	42.350000	43.2800	+0.886%	1,186,237	-2.934%
2025-10-29	41.6800	43.8700	41.120000	42.9000	+1.997%	1,226,199	-2.075%
2025-10-28	44.0800	44.1000	41.960000	42.0600	-5.142%	1,273,831	-0.119%
2025-10-27	41.1000	44.5400	41.100000	44.3400	+8.173%	1,543,986	-5.255%
2025-10-24	40.0800	41.5200	39.940000	40.9900	+2.270%	761,342	+2.488%
2025-10-23	40.4900	41.3200	39.880000	40.0800	-0.866%	1,901,401	+4.815%
2025-10-22	42.7200	42.7200	40.330000	40.4300	-5.648%	1,185,988	+3.908%
2025-10-21	42.3800	43.0900	41.460000	42.8500	+0.942%	724,038	-1.960%
2025-10-20	42.0800	42.8100	40.720000	42.4500	+2.117%	799,581	-1.037%
2025-10-17	42.0800	42.7950	41.070000	41.5700	-1.749%	1,509,217	+1.058%
2025-10-16	44.5300	44.9600	41.680000	42.3100	-4.168%	1,461,418	-0.709%
2025-10-15	44.2400	45.9600	44.095700	44.1500	+0.227%	1,116,500	-4.847%
2025-10-14	44.2200	44.4100	43.700000	44.0500	-0.855%	770,267	-4.631%
2025-10-13	44.6300	45.1000	43.835200	44.4300	-1.113%	1,698,867	-5.447%
2025-10-10	46.0500	46.0500	44.200000	44.9300	-1.814%	1,367,803	-6.499%
2025-10-09	44.6500	45.8800	44.100000	45.7600	+2.993%	1,623,932	-8.195%
2025-10-08	42.7900	44.6200	41.850000	44.4300	+4.541%	1,177,807	-5.447%
2025-10-07	41.8100	42.7725	41.250000	42.5000	+1.967%	5,336,885	-1.153%
2025-10-06	41.0300	42.4100	40.775000	41.6800	+2.007%	1,075,655	+0.792%
2025-10-03	41.7200	42.0100	40.331200	40.8600	-1.566%	1,386,181	+2.814%
2025-10-02	41.8600	42.1770	40.985100	41.5100	-0.240%	1,368,882	+1.205%
2025-10-01	41.5000	42.3247	41.280000	41.6100	-0.096%	1,797,542	+0.961%
2025-09-30	43.4300	43.4799	40.800000	41.6500	-4.275%	2,111,678	+0.864%
2025-09-29	45.9100	47.4100	43.150000	43.5100	-5.228%	2,710,646	-3.447%
2025-09-26	41.0700	46.9400	39.990000	45.9100	+27.919%	10,218,170	-8.495%
2025-09-25	34.9300	36.8705	34.520000	35.8900	+2.018%	1,700,450	+17.052%
2025-09-24	35.3400	36.3100	35.120000	35.1800	-1.896%	1,525,278	+19.414%
2025-09-23	34.1000	36.3000	33.904100	35.8600	+6.346%	1,381,521	+17.150%
2025-09-22	34.0700	34.1750	33.330000	33.7200	-0.560%	1,138,308	+24.585%
2025-09-19	35.9000	35.9100	33.275000	33.9100	-4.425%	3,713,971	+23.887%
2025-09-18	34.8600	35.7450	34.558100	35.4800	+3.743%	1,154,806	+18.405%
2025-09-17	34.2700	35.0900	33.840000	34.2000	+0.293%	842,044	+22.836%
2025-09-16	33.7000	34.7399	33.520000	34.1000	+0.977%	922,365	+23.196%
2025-09-15	33.9700	34.2700	33.422100	33.7700	-0.676%	1,000,181	+24.400%
2025-09-12	33.5500	34.3200	33.460000	34.0000	+0.800%	1,151,920	+23.559%
2025-09-11	34.5000	34.5000	33.190000	33.7300	-3.629%	1,450,662	+24.548%
2025-09-10	36.5100	36.7350	34.990000	35.0000	-4.110%	1,176,402	+20.029%
2025-09-09	35.3350	37.2299	34.808156	36.5000	+3.870%	1,473,354	+15.096%
2025-09-08	35.8200	35.9800	34.600000	35.1400	-1.320%	1,405,035	+19.550%
2025-09-05	34.3900	35.9250	34.370000	35.6100	+3.971%	1,424,305	+17.972%
2025-09-04	34.5900	34.8300	33.395000	34.2500	-1.154%	1,322,647	+22.657%
2025-09-03	33.1000	35.2100	33.055000	34.6500	+4.054%	1,768,882	+21.241%
2025-09-02	31.0900	33.4400	31.000000	33.3000	+7.454%	1,465,407	+26.156%
2025-08-29	30.6700	31.2200	30.250000	30.9900	+1.109%	1,135,610	+35.560%
2025-08-28	30.4500	31.4450	30.270000	30.6500	+0.822%	775,871	+37.064%
2025-08-27	30.9000	31.1600	30.240000	30.4000	-1.714%	588,105	+38.191%
2025-08-26	30.2100	31.0700	30.003600	30.9300	+2.792%	813,512	+35.823%
2025-08-25	30.9700	31.3562	29.910000	30.0900	-2.684%	782,688	+39.614%
2025-08-22	29.7900	31.7000	29.630000	30.9200	+5.170%	1,366,251	+35.867%
2025-08-21	28.9100	29.8850	28.730000	29.4000	+1.066%	1,556,000	+42.891%
2025-08-20	29.4200	29.6400	28.940000	29.0900	-1.155%	548,401	+44.414%
2025-08-19	30.4500	30.4500	29.310000	29.4300	-1.042%	654,817	+42.745%
2025-08-18	30.7800	31.1700	29.720000	29.7400	-3.190%	634,355	+41.258%
2025-08-15	30.4000	30.8500	29.830000	30.7200	+3.469%	1,002,160	+36.751%
2025-08-14	29.8800	29.8800	29.170000	29.6900	-1.329%	860,062	+41.495%
2025-08-13	28.7500	30.2900	28.620000	30.0900	+5.653%	989,571	+39.614%
2025-08-12	27.5150	28.6600	27.515000	28.4800	+4.018%	812,766	+47.507%
2025-08-11	26.7800	27.7600	26.495000	27.3800	+1.974%	1,165,202	+53.433%
2025-08-08	27.7300	28.0950	25.830000	26.8500	-3.694%	2,003,553	+56.462%
2025-08-07	28.7500	28.9650	27.190000	27.8800	-2.278%	1,067,661	+50.681%
2025-08-06	29.1700	29.1800	27.720000	28.5300	-2.428%	1,212,715	+47.249%
2025-08-05	28.2000	29.9250	27.650000	29.2400	+3.614%	1,648,002	+43.673%
2025-08-04	28.1000	28.3900	27.597500	28.2200	+1.365%	1,011,334	+48.866%
2025-08-01	28.2500	28.4800	27.753300	27.8400	-2.623%	891,951	+50.898%
2025-07-31	28.8100	29.5500	28.450000	28.5900	-2.190%	718,877	+46.939%
2025-07-30	29.6500	30.1500	28.960000	29.2300	-0.137%	891,695	+43.722%
2025-07-29	30.5300	30.7150	29.060000	29.2700	-3.399%	945,663	+43.526%
2025-07-28	31.0400	31.3600	30.290000	30.3000	-2.227%	713,010	+38.647%
2025-07-25	30.4100	31.5000	29.720000	30.9900	+1.907%	737,320	+35.560%
2025-07-24	30.9800	31.2000	30.190000	30.4100	-1.840%	525,095	+38.145%
2025-07-23	30.8500	31.4700	30.445000	30.9800	+1.674%	463,280	+35.604%
2025-07-22	30.8500	31.4800	30.440000	30.4700	-1.551%	601,308	+37.873%
2025-07-21	31.1700	31.8950	30.700000	30.9500	-0.514%	685,870	+35.735%
2025-07-18	33.0700	33.2200	30.840000	31.1100	-5.784%	923,625	+35.037%
2025-07-17	32.0000	33.2800	31.790000	33.0200	+3.511%	976,183	+27.226%
2025-07-16	32.0800	32.6700	31.460000	31.9000	+0.220%	836,527	+31.693%
2025-07-15	33.3500	33.4900	31.417300	31.8300	-3.604%	1,127,398	+31.982%
2025-07-14	32.0000	33.3900	32.000000	33.0200	+3.414%	653,982	+27.226%
2025-07-11	31.6100	32.2100	31.350000	31.9300	-0.188%	598,277	+31.569%
2025-07-10	32.0000	32.2900	31.155000	31.9900	-1.052%	1,477,712	+31.322%
2025-07-09	29.7300	32.4900	29.695000	32.3300	+10.078%	1,203,739	+29.941%
2025-07-08	29.0800	29.6500	29.080000	29.3700	+1.067%	533,841	+43.037%
2025-07-07	29.5100	30.3425	28.980000	29.0600	-2.483%	739,018	+44.563%
2025-07-03	29.7200	30.2400	29.470000	29.8000	+1.223%	461,098	+40.973%
2025-07-02	28.4100	30.0100	28.410000	29.4400	+3.553%	867,383	+42.697%
2025-07-01	28.7500	29.2390	28.340000	28.4300	-1.147%	556,472	+47.766%
2025-06-30	30.1000	30.3509	28.700000	28.7600	-4.005%	1,244,477	+46.071%
2025-06-27	30.1200	30.8500	29.590000	29.9600	-0.100%	1,639,744	+40.220%
2025-06-26	30.3200	30.4000	29.720000	29.9900	-1.381%	532,630	+40.080%
2025-06-25	30.9400	30.9950	29.730000	30.4100	-1.713%	556,999	+38.145%
2025-06-24	30.2700	31.4400	29.847500	30.9400	+3.444%	574,532	+35.779%
2025-06-23	30.2800	30.6850	29.830000	29.9100	-0.829%	585,381	+40.455%
2025-06-20	30.6100	30.8600	29.960000	30.1600	-1.115%	675,591	+39.290%
2025-06-18	30.9500	31.5600	30.420000	30.5000	-1.135%	480,467	+37.738%
2025-06-17	30.7400	31.3000	30.620000	30.8500	-1.122%	539,130	+36.175%
2025-06-16	32.0000	32.0000	30.935000	31.2000	-1.794%	533,605	+34.647%
2025-06-13	31.4200	32.1300	31.180000	31.7700	-1.243%	557,240	+32.232%
2025-06-12	32.0700	32.6500	31.730000	32.1700	-0.495%	678,946	+30.588%
2025-06-11	33.1000	33.3500	32.300000	32.3300	-2.267%	420,639	+29.941%
2025-06-10	32.4200	33.7700	32.420000	33.0800	+2.478%	487,929	+26.995%
2025-06-09	33.5800	33.7100	32.050000	32.2800	-2.211%	489,253	+30.143%
2025-06-06	32.8000	33.3200	32.495000	33.0100	+2.135%	496,636	+27.264%
2025-06-05	32.0700	32.8400	31.642500	32.3200	+0.591%	560,378	+29.981%
2025-06-04	32.1300	32.6500	31.876000	32.1300	+0.093%	547,249	+30.750%
2025-06-03	32.0400	32.3850	31.605000	32.1000	+0.690%	679,685	+30.872%
2025-06-02	30.7500	31.9900	30.140000	31.8800	+4.490%	824,698	+31.775%
2025-05-30	30.2600	30.8900	29.220000	30.5100	-0.033%	741,504	+37.693%
2025-05-29	30.0400	30.9900	29.620000	30.5200	+2.039%	1,312,974	+37.647%
2025-05-28	29.5400	30.6400	29.300000	29.9100	+1.390%	900,305	+40.455%
2025-05-27	30.2100	30.2100	29.050000	29.5000	-0.874%	1,406,360	+42.407%
2025-05-23	29.5200	30.5450	29.455000	29.7600	-1.162%	740,332	+41.163%
2025-05-22	29.6500	30.7500	29.600000	30.1100	+0.534%	916,966	+39.522%
2025-05-21	30.7700	31.2800	29.600000	29.9500	-4.527%	668,084	+40.267%
2025-05-20	30.9400	31.6300	30.440000	31.3700	+1.357%	1,124,956	+33.918%
2025-05-19	30.6900	31.9200	30.605000	30.9500	-0.928%	601,868	+35.735%
2025-05-16	31.2000	31.8000	30.885000	31.2400	+0.096%	530,635	+34.475%
2025-05-15	31.3500	31.3800	30.360000	31.2100	-0.256%	761,425	+34.604%
2025-05-14	30.5600	31.3300	30.090000	31.2900	+1.099%	631,075	+34.260%
2025-05-13	33.3600	33.4600	30.890000	30.9500	-7.113%	1,519,628	+35.735%
2025-05-12	31.9200	33.5750	31.240000	33.3200	+8.605%	1,109,425	+26.080%
2025-05-09	33.2800	34.3400	30.640000	30.6800	-6.177%	1,142,846	+36.930%
2025-05-08	31.1900	33.2600	30.665000	32.7000	+4.173%	1,212,659	+28.471%
2025-05-07	30.8300	31.6500	30.350000	31.3900	+2.851%	680,157	+33.832%
2025-05-06	32.9500	33.4250	30.390000	30.5200	-9.302%	1,068,813	+37.647%
2025-05-05	33.6700	34.1000	33.350000	33.6500	-0.326%	863,412	+24.844%
2025-05-02	33.9200	34.6800	33.700000	33.7600	+0.716%	907,545	+24.437%
2025-05-01	33.2200	33.9100	32.295000	33.5200	+0.389%	652,903	+25.328%
2025-04-30	32.9600	33.8000	32.835000	33.3900	+0.240%	662,955	+25.816%
2025-04-29	32.9800	33.5900	32.205000	33.3100	+0.604%	737,016	+26.118%
2025-04-28	32.4300	33.5950	32.430000	33.1100	+2.223%	606,016	+26.880%
2025-04-25	32.9400	33.0200	31.680000	32.3900	-2.995%	835,521	+29.701%
2025-04-24	32.3000	33.4600	31.740000	33.3900	+3.151%	981,587	+25.816%
2025-04-23	32.2200	32.8900	31.820000	32.3700	+3.518%	1,546,973	+29.781%
2025-04-22	30.6800	31.3000	30.450000	31.2700	+3.715%	603,280	+34.346%
2025-04-21	30.2300	31.4300	29.970000	30.1500	-0.888%	669,840	+39.337%
2025-04-17	29.5800	30.5800	29.420000	30.4200	+2.840%	591,222	+38.100%
2025-04-16	29.5500	29.7800	28.750000	29.5800	-0.270%	706,748	+42.022%
2025-04-15	29.4900	30.4600	29.230000	29.6600	-0.403%	544,923	+41.639%
2025-04-14	29.6900	30.3400	28.600000	29.7800	+2.302%	911,442	+41.068%
2025-04-11	26.7800	29.2600	26.408700	29.1100	+8.417%	1,379,288	+44.315%
2025-04-10	26.9100	27.1700	25.380000	26.8500	-2.928%	1,168,339	+56.462%
2025-04-09	24.9400	27.8500	24.100000	27.6600	+8.216%	1,587,585	+51.880%
2025-04-08	26.9400	27.2728	25.110000	25.5600	-3.108%	1,465,697	+64.358%
2025-04-07	26.0400	27.2300	24.710000	26.3800	-1.897%	1,628,133	+59.249%
2025-04-04	28.1500	28.5350	26.480000	26.8900	-6.858%	1,211,667	+56.229%
2025-04-03	30.0400	30.1000	28.475000	28.8700	-8.028%	1,152,403	+45.514%
2025-04-02	30.4400	31.6800	30.060000	31.3900	+2.515%	1,160,993	+33.832%
2025-04-01	33.4200	33.4200	29.175000	30.6200	-8.706%	2,198,720	+37.198%
2025-03-31	33.7200	34.5450	31.650000	33.5400	-3.426%	2,425,830	+25.253%
2025-03-28	34.5300	35.2600	34.105000	34.7300	-0.487%	690,264	+20.962%
2025-03-27	34.6100	35.0900	34.135000	34.9000	+1.130%	548,630	+20.372%
2025-03-26	34.6700	34.9900	32.903500	34.5100	-1.597%	1,126,794	+21.733%
2025-03-25	36.3100	36.4500	34.475000	35.0700	-2.421%	1,021,920	+19.789%
2025-03-24	34.6100	36.1100	34.430000	35.9400	+4.416%	787,707	+16.889%
2025-03-21	34.0900	35.2900	33.505000	34.4200	+0.262%	2,119,121	+22.051%
2025-03-20	34.1300	35.1100	34.130000	34.3300	-0.981%	672,449	+22.371%
2025-03-19	34.0700	35.0000	33.940000	34.6700	+1.434%	929,015	+21.171%
2025-03-18	34.7000	34.7750	33.700000	34.1800	-2.898%	673,007	+22.908%
2025-03-17	34.5000	35.4850	33.995000	35.2000	+2.118%	652,018	+19.347%
2025-03-14	35.0400	35.6300	34.370000	34.4700	-1.627%	1,299,885	+21.874%
2025-03-13	35.3500	36.0000	34.400000	35.0400	-1.017%	551,872	+19.892%
2025-03-12	34.4600	35.5400	34.460000	35.4000	+3.327%	631,410	+18.672%
2025-03-11	33.7500	34.7700	33.080000	34.2600	+1.511%	963,085	+22.621%
2025-03-10	32.8800	33.8900	32.675000	33.7500	+1.412%	831,458	+24.474%
2025-03-07	34.1100	34.1450	32.625000	33.2800	-2.433%	1,075,937	+26.232%
2025-03-06	33.2900	34.4550	33.150000	34.1100	+0.471%	585,419	+23.160%
2025-03-05	34.0000	34.7000	32.860000	33.9500	-0.323%	933,987	+23.741%
2025-03-04	33.7800	34.7500	33.010000	34.0600	-0.234%	1,224,616	+23.341%
2025-03-03	35.9350	36.5000	34.100000	34.1400	-4.584%	1,228,009	+23.052%
2025-02-28	33.9400	35.9300	33.225000	35.7800	+7.739%	2,031,827	+17.412%
2025-02-27	32.8000	33.9700	32.570000	33.2100	+2.028%	966,624	+26.498%
2025-02-26	32.5500	33.5025	32.160000	32.5500	+0.774%	1,079,326	+29.063%
2025-02-25	34.6700	34.7950	31.840000	32.3000	-6.701%	1,978,229	+30.062%
2025-02-24	37.3200	37.6750	34.090000	34.6200	-7.581%	1,210,446	+21.346%
2025-02-21	37.3400	37.5800	36.700000	37.4600	+1.628%	915,842	+12.146%
2025-02-20	36.5300	36.9900	35.720000	36.8600	+0.710%	578,862	+13.972%
2025-02-19	35.1000	36.7400	35.100000	36.6000	+3.012%	561,921	+14.781%
2025-02-18	35.3100	36.4767	35.290000	35.5300	+0.909%	823,127	+18.238%
2025-02-14	35.4400	35.6300	34.640000	35.2100	-0.142%	636,131	+19.313%
2025-02-13	35.5200	35.8500	35.070000	35.2600	+0.142%	562,251	+19.144%
2025-02-12	34.0700	35.2200	34.070000	35.2100	+0.802%	718,723	+19.313%
2025-02-11	36.6600	36.6600	34.415000	34.9300	-4.380%	727,700	+20.269%
2025-02-10	37.2600	37.5350	36.480000	36.5300	-1.217%	695,346	+15.001%
2025-02-07	38.5800	39.1800	36.690000	36.9800	-4.469%	631,367	+13.602%
2025-02-06	39.1700	39.7200	38.420000	38.7100	-1.501%	653,585	+8.525%
2025-02-05	40.4700	40.8800	38.920000	39.3000	-2.723%	598,997	+6.896%
2025-02-04	38.5100	40.6100	38.510000	40.4000	+4.151%	683,786	+3.985%
2025-02-03	39.2000	40.0100	38.720000	38.7900	-3.747%	707,363	+8.301%
2025-01-31	40.3500	41.0700	39.715000	40.3000	+0.099%	894,164	+4.243%
2025-01-30	39.8700	40.6600	39.380000	40.2600	+2.235%	721,490	+4.347%
2025-01-29	37.8900	39.7500	37.822500	39.3800	+3.035%	858,478	+6.679%
2025-01-28	38.3800	39.1500	37.875000	38.2200	+0.026%	800,596	+9.916%
2025-01-27	38.7900	40.2550	37.880000	38.2100	-1.495%	1,032,902	+9.945%
2025-01-24	39.0600	39.7700	38.290000	38.7900	-1.046%	802,226	+8.301%
2025-01-23	38.3400	39.3800	37.700000	39.2000	+1.423%	905,250	+7.168%
2025-01-22	40.0000	41.4500	38.250000	38.6500	-0.284%	1,810,951	+8.693%
2025-01-21	38.1300	39.0799	37.410000	38.7600	+3.775%	1,263,027	+8.385%
2025-01-17	37.0200	37.9600	36.795000	37.3500	+2.385%	746,038	+12.477%
2025-01-16	36.6300	37.2900	35.920000	36.4800	-0.681%	1,518,895	+15.159%
2025-01-15	37.0100	37.4175	35.760000	36.7300	+3.116%	1,574,526	+14.375%
2025-01-14	39.0800	39.5254	35.510000	35.6200	-8.620%	1,897,652	+17.939%
2025-01-13	40.7400	40.9800	38.060000	38.9800	-3.966%	1,867,658	+7.773%

.dark-mode .LbRlQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LbRlQF{ color: #333333; background-color: white; border: 2px solid #333333; }CRNXCrinetics Pharmaceuticals, Inc.stock NASDAQ

CRNX
Crinetics Pharmaceuticals, Inc.
stock NASDAQ