Crinetics Pharmaceuticals Inc (CRNX) Historical Stock Data
48.01 ↑2.87 (6.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNX is up 0.71% a day on average. There have been 19 days where Crinetics Pharmaceuticals Inc closed green and 11 days where CRNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 45.31 | 48.01 | ↑$2.70 (5.96%) | 45.07 | 49.00 | 1.75M |
| 2025-12-18 | 47.34 | 45.14 | ↓$2.20 (-4.65%) | 43.04 | 47.98 | 2M |
| 2025-12-17 | 48.97 | 47.69 | ↓$1.28 (-2.60%) | 47.40 | 49.14 | 0.96M |
| 2025-12-16 | 49.78 | 48.61 | ↓$1.17 (-2.34%) | 48.36 | 50.19 | 0.91M |
| 2025-12-15 | 50.71 | 49.32 | ↓$1.39 (-2.74%) | 49.27 | 50.93 | 1.43M |
| 2025-12-12 | 49.00 | 50.49 | ↑$1.49 (3.04%) | 48.58 | 50.98 | 1.11M |
| 2025-12-11 | 48.54 | 49.31 | ↑$0.77 (1.59%) | 48.19 | 50.08 | 743.29K |
| 2025-12-10 | 47.90 | 48.06 | ↑$0.16 (0.33%) | 47.43 | 48.59 | 564.83K |
| 2025-12-09 | 47.07 | 47.90 | ↑$0.83 (1.76%) | 46.49 | 49.26 | 1.18M |
| 2025-12-08 | 46.85 | 47.40 | ↑$0.55 (1.17%) | 46.85 | 49.29 | 1.34M |
| 2025-12-05 | 47.52 | 46.67 | ↓$0.85 (-1.79%) | 46.65 | 47.83 | 566.61K |
| 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 |
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