Crinetics Pharmaceuticals... (CRNX)
NASDAQ: CRNX
· Real-Time Price · USD
30.73
1.04 (3.50%)
At close: Aug 15, 2025, 3:59 PM
30.68
-0.16%
After-hours: Aug 15, 2025, 06:25 PM EDT
CRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.88 | 29.88 | 29.17 | 29.69 | 29.69 | -1.33% | 849,482 |
| Aug 13, 2025 | 28.75 | 30.29 | 28.62 | 30.09 | 30.09 | 5.65% | 989,571 |
| Aug 12, 2025 | 27.52 | 28.66 | 27.52 | 28.48 | 28.48 | 4.02% | 812,766 |
| Aug 11, 2025 | 26.78 | 27.76 | 26.50 | 27.38 | 27.38 | 1.97% | 1,165,202 |
| Aug 8, 2025 | 27.73 | 28.10 | 25.83 | 26.85 | 26.85 | -3.69% | 2,003,553 |
| Aug 7, 2025 | 28.75 | 28.97 | 27.19 | 27.88 | 27.88 | -2.28% | 1,067,661 |
| Aug 6, 2025 | 29.17 | 29.18 | 27.72 | 28.53 | 28.53 | -2.43% | 1,212,715 |
| Aug 5, 2025 | 28.20 | 29.93 | 27.65 | 29.24 | 29.24 | 3.61% | 1,648,002 |
| Aug 4, 2025 | 28.10 | 28.39 | 27.60 | 28.22 | 28.22 | 1.36% | 1,011,334 |
| Aug 1, 2025 | 28.25 | 28.48 | 27.75 | 27.84 | 27.84 | -2.62% | 892,000 |
| Jul 31, 2025 | 28.81 | 29.55 | 28.45 | 28.59 | 28.59 | -2.19% | 718,877 |
| Jul 30, 2025 | 29.65 | 30.15 | 28.96 | 29.23 | 29.23 | -0.14% | 891,700 |
| Jul 29, 2025 | 30.53 | 30.72 | 29.06 | 29.27 | 29.27 | -3.40% | 945,700 |
| Jul 28, 2025 | 31.04 | 31.36 | 30.29 | 30.30 | 30.30 | -2.23% | 713,010 |
| Jul 25, 2025 | 30.41 | 31.50 | 29.72 | 30.99 | 30.99 | 1.91% | 737,320 |
| Jul 24, 2025 | 30.98 | 31.20 | 30.19 | 30.41 | 30.41 | -1.84% | 525,100 |
| Jul 23, 2025 | 30.85 | 31.47 | 30.45 | 30.98 | 30.98 | 1.67% | 463,300 |
| Jul 22, 2025 | 30.85 | 31.48 | 30.44 | 30.47 | 30.47 | -1.55% | 601,308 |
| Jul 21, 2025 | 31.17 | 31.90 | 30.70 | 30.95 | 30.95 | -0.51% | 685,870 |
| Jul 18, 2025 | 33.07 | 33.22 | 30.84 | 31.11 | 31.11 | -5.78% | 923,625 |