5 DAY PERFORMANCE
+51.71%
1 MONTH PERFORMANCE
+43.40%
3 MONTH PERFORMANCE
-9.22%
6 MONTH PERFORMANCE
-1.44%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+23.90%
Crinetics Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.46 | $35.40 (2.73%) | $35.54 | $34.46 | 652,564 | $3.18 B |
| 03/11/2025 | $33.75 | $34.26 (1.51%) | $34.77 | $33.08 | 1.00 M | $3.13 B |
| 03/10/2025 | $32.88 | $33.75 (2.65%) | $33.89 | $32.67 | 838,100 | $3.09 B |
| 03/07/2025 | $34.11 | $33.28 (-2.43%) | $34.15 | $32.63 | 1.09 M | $3.04 B |
| 03/06/2025 | $33.29 | $34.11 (2.46%) | $34.46 | $33.15 | 590,630 | $3.12 B |
| 03/05/2025 | $34.00 | $33.95 (-0.15%) | $34.70 | $32.86 | 989,800 | $3.11 B |
| 03/04/2025 | $33.78 | $34.06 (0.83%) | $34.75 | $33.01 | 1.26 M | $3.12 B |
| 03/03/2025 | $35.94 | $34.14 (-5.01%) | $36.50 | $34.10 | 1.24 M | $3.12 B |
| 02/28/2025 | $33.94 | $35.78 (5.42%) | $35.93 | $33.23 | 2.04 M | $3.27 B |
| 02/27/2025 | $32.80 | $33.21 (1.25%) | $33.97 | $32.57 | 977,928 | $3.04 B |
| 02/26/2025 | $32.55 | $32.55 (0%) | $33.50 | $32.16 | 1.08 M | $2.98 B |
| 02/25/2025 | $34.67 | $32.30 (-6.84%) | $34.80 | $31.84 | 2.00 M | $2.96 B |
| 02/24/2025 | $37.32 | $34.62 (-7.23%) | $37.67 | $34.09 | 1.24 M | $2.80 B |
| 02/21/2025 | $37.34 | $37.46 (0.32%) | $37.58 | $36.70 | 928,933 | $3.00 B |
| 02/20/2025 | $36.53 | $36.86 (0.9%) | $36.99 | $35.72 | 588,067 | $2.95 B |
| 02/19/2025 | $35.10 | $36.60 (4.27%) | $36.74 | $35.10 | 571,400 | $2.93 B |
| 02/18/2025 | $35.31 | $35.53 (0.62%) | $36.48 | $35.29 | 841,448 | $2.85 B |
| 02/14/2025 | $35.44 | $35.21 (-0.65%) | $35.63 | $34.64 | 643,625 | $2.82 B |
| 02/13/2025 | $35.52 | $35.26 (-0.73%) | $35.85 | $35.07 | 564,436 | $2.82 B |
| 02/12/2025 | $34.07 | $35.21 (3.35%) | $35.22 | $34.07 | 739,300 | $2.82 B |
| 02/11/2025 | $36.66 | $34.93 (-4.72%) | $36.66 | $34.42 | 744,416 | $2.80 B |
| 02/10/2025 | $37.26 | $36.53 (-1.96%) | $37.53 | $36.48 | 698,409 | $2.93 B |
| 02/07/2025 | $38.58 | $36.98 (-4.15%) | $39.18 | $36.69 | 666,901 | $2.96 B |
| 02/06/2025 | $39.17 | $38.71 (-1.17%) | $39.72 | $38.42 | 691,213 | $3.10 B |
| 02/05/2025 | $40.47 | $39.30 (-2.89%) | $40.88 | $38.92 | 614,548 | $3.15 B |
| 02/04/2025 | $38.51 | $40.40 (4.91%) | $40.61 | $38.51 | 707,838 | $3.24 B |
| 02/03/2025 | $39.20 | $38.79 (-1.05%) | $40.01 | $38.72 | 732,705 | $3.11 B |
| 01/31/2025 | $40.35 | $40.30 (-0.12%) | $41.07 | $39.72 | 913,964 | $3.23 B |
| 01/30/2025 | $39.87 | $40.26 (0.98%) | $40.66 | $39.38 | 736,100 | $3.22 B |
| 01/29/2025 | $37.89 | $39.38 (3.93%) | $39.75 | $37.82 | 881,322 | $3.15 B |
| 01/28/2025 | $38.38 | $38.22 (-0.42%) | $39.15 | $37.88 | 808,337 | $3.06 B |
| 01/27/2025 | $38.79 | $38.21 (-1.5%) | $40.26 | $37.88 | 1.07 M | $3.06 B |
| 01/24/2025 | $39.06 | $38.79 (-0.69%) | $39.77 | $38.29 | 805,300 | $3.11 B |
| 01/23/2025 | $38.34 | $39.20 (2.24%) | $39.38 | $37.70 | 938,850 | $3.14 B |
| 01/22/2025 | $40.00 | $38.65 (-3.38%) | $41.45 | $38.25 | 1.87 M | $3.10 B |
| 01/21/2025 | $38.13 | $38.76 (1.65%) | $39.08 | $37.41 | 1.27 M | $3.10 B |
| 01/17/2025 | $37.02 | $37.35 (0.89%) | $37.96 | $36.80 | 761,824 | $2.99 B |
| 01/16/2025 | $36.63 | $36.48 (-0.41%) | $37.29 | $35.92 | 1.60 M | $2.92 B |
| 01/15/2025 | $37.01 | $36.73 (-0.76%) | $37.42 | $35.76 | 1.65 M | $2.94 B |
| 01/14/2025 | $39.08 | $35.62 (-8.85%) | $39.53 | $35.51 | 1.91 M | $2.85 B |
| 01/13/2025 | $40.74 | $38.98 (-4.32%) | $40.98 | $38.06 | 1.90 M | $3.12 B |
| 01/10/2025 | $46.64 | $40.59 (-12.97%) | $47.56 | $40.04 | 3.03 M | $3.25 B |
| 01/08/2025 | $49.26 | $48.50 (-1.54%) | $49.41 | $48.02 | 760,519 | $3.88 B |
| 01/07/2025 | $50.71 | $49.42 (-2.54%) | $51.06 | $49.11 | 610,705 | $3.96 B |
| 01/06/2025 | $53.22 | $50.49 (-5.13%) | $53.41 | $50.31 | 651,047 | $4.04 B |
| 01/03/2025 | $51.67 | $53.15 (2.86%) | $53.55 | $51.60 | 522,621 | $4.26 B |
| 01/02/2025 | $51.90 | $51.55 (-0.67%) | $52.51 | $51.09 | 569,512 | $4.13 B |
| 12/31/2024 | $51.14 | $51.13 (-0.02%) | $52.09 | $50.43 | 523,105 | $4.10 B |
| 12/30/2024 | $51.15 | $50.67 (-0.94%) | $51.28 | $50.50 | 420,258 | $4.06 B |
| 12/27/2024 | $53.05 | $51.85 (-2.26%) | $53.66 | $51.55 | 381,500 | $4.15 B |
| 12/26/2024 | $53.36 | $53.92 (1.05%) | $54.18 | $52.88 | 392,069 | $4.32 B |
| 12/24/2024 | $53.93 | $53.94 (0.02%) | $54.78 | $53.15 | 150,330 | $4.32 B |
| 12/23/2024 | $53.22 | $53.96 (1.39%) | $54.09 | $52.47 | 422,810 | $4.32 B |
| 12/20/2024 | $52.28 | $53.60 (2.52%) | $54.25 | $51.73 | 1.94 M | $4.29 B |
| 12/19/2024 | $52.08 | $52.74 (1.27%) | $53.05 | $50.82 | 1.13 M | $4.22 B |
| 12/18/2024 | $55.45 | $52.09 (-6.06%) | $55.47 | $51.35 | 1.16 M | $4.17 B |
| 12/17/2024 | $54.23 | $55.37 (2.1%) | $56.15 | $53.04 | 1.03 M | $4.43 B |
| 12/16/2024 | $53.21 | $54.63 (2.67%) | $54.91 | $52.85 | 1.19 M | $4.38 B |
| 12/13/2024 | $55.53 | $53.66 (-3.37%) | $56.53 | $53.36 | 748,842 | $4.30 B |
| 12/12/2024 | $60.15 | $55.62 (-7.53%) | $60.25 | $55.55 | 662,649 | $4.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
