Crinetics Pharmaceuticals... (CRNX)
NASDAQ: CRNX
· Real-Time Price · USD
45.91
10.02 (27.92%)
At close: Sep 26, 2025, 3:59 PM
45.90
-0.02%
After-hours: Sep 26, 2025, 07:56 PM EDT
CRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.07 | 46.94 | 39.99 | 45.91 | 45.91 | 27.92% | 10,207,323 |
| Sep 25, 2025 | 34.93 | 36.87 | 34.52 | 35.89 | 35.89 | 2.02% | 1,700,500 |
| Sep 24, 2025 | 35.34 | 36.31 | 35.12 | 35.18 | 35.18 | -1.90% | 1,525,300 |
| Sep 23, 2025 | 34.10 | 36.30 | 33.90 | 35.86 | 35.86 | 6.35% | 1,381,521 |
| Sep 22, 2025 | 34.07 | 34.17 | 33.33 | 33.72 | 33.72 | -0.56% | 1,138,308 |
| Sep 19, 2025 | 35.90 | 35.91 | 33.28 | 33.91 | 33.91 | -4.43% | 3,714,000 |
| Sep 18, 2025 | 34.86 | 35.74 | 34.56 | 35.48 | 35.48 | 3.74% | 1,154,806 |
| Sep 17, 2025 | 34.27 | 35.09 | 33.84 | 34.20 | 34.20 | 0.29% | 842,044 |
| Sep 16, 2025 | 33.70 | 34.74 | 33.52 | 34.10 | 34.10 | 0.98% | 922,365 |
| Sep 15, 2025 | 33.97 | 34.27 | 33.42 | 33.77 | 33.77 | -0.68% | 1,000,181 |
| Sep 12, 2025 | 33.55 | 34.32 | 33.46 | 34.00 | 34.00 | 0.80% | 1,151,920 |
| Sep 11, 2025 | 34.50 | 34.50 | 33.19 | 33.73 | 33.73 | -3.63% | 1,450,662 |
| Sep 10, 2025 | 36.51 | 36.74 | 34.99 | 35.00 | 35.00 | -4.11% | 1,176,402 |
| Sep 9, 2025 | 35.34 | 37.23 | 34.81 | 36.50 | 36.50 | 3.87% | 1,473,400 |
| Sep 8, 2025 | 35.82 | 35.98 | 34.60 | 35.14 | 35.14 | -1.32% | 1,405,035 |
| Sep 5, 2025 | 34.39 | 35.92 | 34.37 | 35.61 | 35.61 | 3.97% | 1,424,305 |
| Sep 4, 2025 | 34.59 | 34.83 | 33.40 | 34.25 | 34.25 | -1.15% | 1,322,647 |
| Sep 3, 2025 | 33.10 | 35.21 | 33.06 | 34.65 | 34.65 | 4.05% | 1,768,900 |
| Sep 2, 2025 | 31.09 | 33.44 | 31.00 | 33.30 | 33.30 | 7.45% | 1,465,407 |
| Aug 29, 2025 | 30.67 | 31.22 | 30.25 | 30.99 | 30.99 | 1.11% | 1,135,610 |