Crinetics Pharmaceuticals Inc (CRNX) Historical Stock Data
47.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNX is up 1.12% a day on average. There have been 21 days where Crinetics Pharmaceuticals Inc closed green and 9 days where CRNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 46.83 | 47.42 | ↑$0.59 (1.26%) | 46.63 | 48.62 | 753.38K |
| 2025-12-03 | 45.12 | 46.98 | ↑$1.86 (4.12%) | 44.52 | 48.13 | 1.15M |
| 2025-12-02 | 45.25 | 45.01 | ↓$0.24 (-0.53%) | 44.60 | 46.04 | 1.33M |
| 2025-12-01 | 44.90 | 45.25 | ↑$0.35 (0.78%) | 44.45 | 45.56 | 1.01M |
| 2025-11-28 | 46.82 | 45.56 | ↓$1.26 (-2.69%) | 45.00 | 46.82 | 726.79K |
| 2025-11-26 | 44.51 | 46.03 | ↑$1.52 (3.41%) | 44.50 | 46.40 | 0.99M |
| 2025-11-25 | 43.70 | 44.71 | ↑$1.01 (2.31%) | 43.07 | 45.04 | 1.16M |
| 2025-11-24 | 43.09 | 43.84 | ↑$0.75 (1.74%) | 43.09 | 44.86 | 1.19M |
| 2025-11-21 | 41.61 | 42.86 | ↑$1.25 (3.00%) | 41.51 | 43.77 | 1.33M |
| 2025-11-20 | 43.28 | 41.97 | ↓$1.31 (-3.03%) | 41.72 | 45.16 | 0.97M |
| 2025-11-19 | 42.59 | 42.90 | ↑$0.31 (0.73%) | 42.17 | 43.57 | 1.52M |
| 2025-11-18 | 43.45 | 43.01 | ↓$0.44 (-1.01%) | 42.28 | 43.98 | 1.04M |
| 2025-11-17 | 42.53 | 43.52 | ↑$0.99 (2.33%) | 41.96 | 44.36 | 2M |
| 2025-11-14 | 41.27 | 42.67 | ↑$1.40 (3.39%) | 40.98 | 43.95 | 1.45M |
| 2025-11-13 | 42.28 | 41.43 | ↓$0.85 (-2.01%) | 40.95 | 42.49 | 1.98M |
| 2025-11-12 | 42.53 | 42.82 | ↑$0.29 (0.68%) | 42.05 | 43.48 | 2.65M |
| 2025-11-11 | 41.17 | 42.94 | ↑$1.78 (4.31%) | 41.07 | 43.38 | 1.89M |
| 2025-11-10 | 40.31 | 41.45 | ↑$1.14 (2.83%) | 39.89 | 41.56 | 1.14M |
| 2025-11-07 | 40.06 | 40.00 | ↓$0.06 (-0.15%) | 38.82 | 41.12 | 4.09M |
| 2025-11-06 | 42.72 | 43.49 | ↑$0.77 (1.80%) | 42.38 | 43.89 | 2.11M |
| 2025-11-05 | 42.28 | 42.53 | ↑$0.25 (0.59%) | 41.41 | 43.20 | 851.53K |
| 2025-11-04 | 41.79 | 42.51 | ↑$0.72 (1.72%) | 41.50 | 42.78 | 1.36M |
| 2025-11-03 | 43.30 | 42.85 | ↓$0.45 (-1.04%) | 42.05 | 43.34 | 1.22M |
| 2025-10-31 | 43.12 | 43.50 | ↑$0.38 (0.88%) | 42.76 | 44.20 | 1.05M |
| 2025-10-30 | 42.94 | 43.28 | ↑$0.34 (0.79%) | 42.35 | 44.70 | 1.19M |
| 2025-10-29 | 41.68 | 42.90 | ↑$1.22 (2.93%) | 41.12 | 43.87 | 1.23M |
| 2025-10-28 | 44.08 | 42.06 | ↓$2.02 (-4.58%) | 41.96 | 44.10 | 1.27M |
| 2025-10-27 | 41.10 | 44.34 | ↑$3.24 (7.88%) | 41.10 | 44.54 | 1.54M |
| 2025-10-24 | 40.08 | 40.99 | ↑$0.91 (2.27%) | 39.94 | 41.52 | 761.34K |
| 2025-10-23 | 40.49 | 40.08 | ↓$0.41 (-1.01%) | 39.88 | 41.32 | 1.90M |
Create an account or log in to view more rows.
$CRNX has just been halted from trading.
$CRNX BUY BUY BUY
$CRNX Tomorrow
$CRNX tomorrow will be an explosion day
I believe it!
$CRNX coming now
$CRNX is the dump over
$CRNX just bought a half position.
$CRNX I think I like this stock more everyday
$CRNX The United States stock market is going to crash.
$CRNX we need more volume