Crinetics Pharmaceuticals, Inc.CRNXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $49.26 | $50.43 | $49.06 | $49.14 | 464,502 |
| 1/30/2026 | $52.28 | $52.95 | $49.31 | $49.94 | 1.21M |
| 1/29/2026 | $50.97 | $52.72 | $50.97 | $51.88 | 706,700 |
| 1/28/2026 | $53.16 | $53.60 | $50.84 | $51.32 | 786,900 |
| 1/27/2026 | $52.57 | $53.27 | $51.77 | $52.97 | 555,519 |
| 1/26/2026 | $52.75 | $53.60 | $52.00 | $52.52 | 786,240 |
| 1/23/2026 | $54.90 | $55.27 | $52.94 | $53.18 | 1.22M |
| 1/22/2026 | $55.56 | $56.70 | $54.08 | $54.95 | 1.30M |
| 1/21/2026 | $55.70 | $56.99 | $54.77 | $55.41 | 979,917 |
| 1/20/2026 | $54.72 | $55.88 | $54.00 | $55.69 | 1.02M |
| 1/16/2026 | $56.40 | $56.86 | $55.48 | $55.99 | 776,565 |
| 1/15/2026 | $54.92 | $56.55 | $53.71 | $56.43 | 885,301 |
| 1/14/2026 | $54.12 | $56.07 | $53.45 | $55.42 | 743,400 |
| 1/13/2026 | $55.31 | $56.23 | $54.15 | $54.31 | 878,765 |
| 1/12/2026 | $54.10 | $55.76 | $51.61 | $55.35 | 1.38M |
| 1/9/2026 | $53.52 | $56.13 | $53.17 | $53.25 | 2.23M |
| 1/8/2026 | $53.30 | $54.54 | $52.15 | $53.24 | 2.33M |
| 1/7/2026 | $51.24 | $53.97 | $49.72 | $53.34 | 4.87M |
| 1/6/2026 | $47.40 | $48.25 | $43.40 | $45.95 | 3.63M |
| 1/5/2026 | $55.00 | $57.99 | $46.86 | $48.18 | 4.64M |
| 1/2/2026 | $46.62 | $47.05 | $45.51 | $46.73 | 750,249 |
| 12/31/2025 | $46.98 | $47.36 | $46.43 | $46.55 | 640,300 |
| 12/30/2025 | $47.66 | $48.25 | $47.04 | $47.39 | 593,950 |
| 12/29/2025 | $47.68 | $48.24 | $47.12 | $47.52 | 977,400 |
| 12/26/2025 | $48.26 | $48.41 | $47.80 | $47.96 | 416,900 |
| 12/24/2025 | $48.91 | $49.61 | $48.52 | $48.71 | 301,147 |
| 12/23/2025 | $48.81 | $49.40 | $48.61 | $48.87 | 1.09M |
| 12/22/2025 | $47.87 | $49.75 | $47.56 | $49.24 | 694,500 |
| 12/19/2025 | $45.31 | $49.00 | $45.07 | $48.01 | 1.75M |
| 12/18/2025 | $47.34 | $47.98 | $43.04 | $45.14 | 2.00M |
| 12/17/2025 | $48.97 | $49.14 | $47.40 | $47.69 | 957,804 |
| 12/16/2025 | $49.78 | $50.19 | $48.36 | $48.61 | 907,822 |
| 12/15/2025 | $50.71 | $50.93 | $49.27 | $49.32 | 1.43M |
| 12/12/2025 | $49.00 | $50.98 | $48.58 | $50.49 | 1.11M |
| 12/11/2025 | $48.54 | $50.08 | $48.19 | $49.31 | 743,287 |
| 12/10/2025 | $47.90 | $48.59 | $47.43 | $48.06 | 564,881 |
| 12/9/2025 | $47.07 | $49.26 | $46.49 | $47.90 | 1.18M |
| 12/8/2025 | $46.85 | $49.29 | $46.85 | $47.40 | 1.34M |
| 12/5/2025 | $47.52 | $47.83 | $46.65 | $46.67 | 566,608 |
| 12/4/2025 | $46.83 | $48.62 | $46.63 | $47.42 | 753,400 |
| 12/3/2025 | $45.12 | $48.13 | $44.52 | $46.98 | 1.15M |
| 12/2/2025 | $45.25 | $46.04 | $44.60 | $45.01 | 1.33M |
| 12/1/2025 | $44.90 | $45.56 | $44.45 | $45.25 | 1.01M |
| 11/28/2025 | $46.82 | $46.82 | $45.00 | $45.56 | 726,800 |
| 11/26/2025 | $44.51 | $46.40 | $44.50 | $46.03 | 990,620 |
| 11/25/2025 | $43.70 | $45.04 | $43.07 | $44.71 | 1.16M |
| 11/24/2025 | $43.09 | $44.86 | $43.09 | $43.84 | 1.19M |
| 11/21/2025 | $41.61 | $43.77 | $41.51 | $42.86 | 1.33M |
| 11/20/2025 | $43.28 | $45.16 | $41.72 | $41.97 | 972,534 |
| 11/19/2025 | $42.59 | $43.57 | $42.17 | $42.90 | 1.52M |
| 11/18/2025 | $43.45 | $43.98 | $42.28 | $43.01 | 1.04M |
| 11/17/2025 | $42.53 | $44.36 | $41.96 | $43.52 | 2.00M |
| 11/14/2025 | $41.27 | $43.95 | $40.98 | $42.67 | 1.45M |
| 11/13/2025 | $42.28 | $42.49 | $40.95 | $41.43 | 1.98M |
| 11/12/2025 | $42.53 | $43.48 | $42.05 | $42.82 | 2.65M |
| 11/11/2025 | $41.17 | $43.38 | $41.07 | $42.94 | 1.89M |
| 11/10/2025 | $40.31 | $41.56 | $39.89 | $41.45 | 1.14M |
| 11/7/2025 | $40.06 | $41.12 | $38.82 | $40.00 | 4.09M |
| 11/6/2025 | $42.72 | $43.89 | $42.38 | $43.49 | 2.11M |
| 11/5/2025 | $42.28 | $43.20 | $41.41 | $42.53 | 851,528 |
| 11/4/2025 | $41.79 | $42.78 | $41.50 | $42.51 | 1.36M |