5 DAY PERFORMANCE
+6.43%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
+13.51%
6 MONTH PERFORMANCE
-20.31%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
+27.57%
Crinetics Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $35.52 | $36.70 (3.32%) | $36.91 | $35.11 | 5.05 M | $3.82 B |
| 06/25/2026 | $35.88 | $34.99 (-2.48%) | $36.66 | $34.71 | 1.47 M | $3.64 B |
| 06/24/2026 | $36.40 | $36.18 (-0.6%) | $37.67 | $36.01 | 1.76 M | $3.77 B |
| 06/23/2026 | $35.47 | $35.91 (1.24%) | $36.68 | $35.44 | 935.10 K | $3.74 B |
| 06/22/2026 | $35.91 | $35.38 (-1.48%) | $37.07 | $35.28 | 964.25 K | $3.68 B |
| 06/18/2026 | $36.34 | $35.87 (-1.29%) | $36.79 | $35.05 | 2.01 M | $3.73 B |
| 06/17/2026 | $35.00 | $35.75 (2.14%) | $36.40 | $34.79 | 743.92 K | $3.72 B |
| 06/16/2026 | $35.26 | $35.00 (-0.74%) | $35.50 | $34.26 | 694.90 K | $3.64 B |
| 06/15/2026 | $34.58 | $35.12 (1.56%) | $36.16 | $34.38 | 931.33 K | $3.66 B |
| 06/12/2026 | $33.53 | $34.47 (2.8%) | $35.10 | $33.40 | 1.04 M | $3.59 B |
| 06/11/2026 | $34.40 | $33.53 (-2.53%) | $34.48 | $32.71 | 1.78 M | $3.49 B |
| 06/10/2026 | $34.32 | $34.32 (0%) | $35.89 | $33.85 | 625.30 K | $3.57 B |
| 06/09/2026 | $33.77 | $34.97 (3.55%) | $35.09 | $33.54 | 884.73 K | $3.64 B |
| 06/08/2026 | $33.09 | $33.48 (1.18%) | $33.89 | $32.98 | 993.95 K | $3.49 B |
| 06/05/2026 | $34.65 | $32.92 (-4.99%) | $34.80 | $32.65 | 863.22 K | $3.43 B |
| 06/04/2026 | $33.75 | $34.63 (2.61%) | $34.82 | $33.64 | 1.09 M | $3.60 B |
| 06/03/2026 | $32.56 | $33.09 (1.63%) | $33.59 | $32.50 | 858.01 K | $3.44 B |
| 06/02/2026 | $34.14 | $32.61 (-4.48%) | $34.28 | $32.30 | 978.15 K | $3.39 B |
| 06/01/2026 | $35.21 | $34.52 (-1.96%) | $35.28 | $34.22 | 799.14 K | $3.59 B |
| 05/29/2026 | $35.78 | $35.55 (-0.64%) | $36.23 | $34.79 | 1.93 M | $3.70 B |
| 05/28/2026 | $36.73 | $36.01 (-1.96%) | $36.88 | $35.96 | 993.63 K | $3.75 B |
| 05/27/2026 | $36.76 | $36.79 (0.08%) | $36.87 | $35.68 | 861.60 K | $3.83 B |
| 05/26/2026 | $37.03 | $36.78 (-0.68%) | $37.36 | $36.43 | 716.52 K | $3.83 B |
| 05/22/2026 | $37.22 | $36.80 (-1.13%) | $37.80 | $36.64 | 702.43 K | $3.83 B |
| 05/21/2026 | $36.04 | $37.09 (2.91%) | $37.26 | $35.43 | 740.80 K | $3.86 B |
| 05/20/2026 | $35.24 | $36.27 (2.92%) | $36.55 | $35.23 | 666.63 K | $3.78 B |
| 05/19/2026 | $34.72 | $34.94 (0.63%) | $35.10 | $33.89 | 932.24 K | $3.64 B |
| 05/18/2026 | $36.78 | $34.70 (-5.66%) | $37.46 | $34.63 | 822.70 K | $3.61 B |
| 05/15/2026 | $38.02 | $36.77 (-3.29%) | $38.06 | $36.40 | 1.11 M | $3.83 B |
| 05/14/2026 | $37.65 | $38.31 (1.75%) | $38.50 | $36.56 | 1.29 M | $3.99 B |
| 05/13/2026 | $36.51 | $37.48 (2.66%) | $38.05 | $36.16 | 1.17 M | $3.90 B |
| 05/12/2026 | $36.00 | $36.91 (2.53%) | $37.55 | $35.94 | 1.33 M | $3.84 B |
| 05/11/2026 | $37.48 | $36.55 (-2.48%) | $38.01 | $35.60 | 1.93 M | $3.80 B |
| 05/08/2026 | $43.07 | $37.48 (-12.98%) | $43.31 | $36.73 | 4.71 M | $3.90 B |
| 05/07/2026 | $41.93 | $43.49 (3.72%) | $43.62 | $40.11 | 2.06 M | $4.53 B |
| 05/06/2026 | $41.07 | $41.71 (1.56%) | $42.50 | $41.01 | 1.34 M | $4.34 B |
| 05/05/2026 | $41.51 | $40.75 (-1.83%) | $42.47 | $40.06 | 916.84 K | $4.24 B |
| 05/04/2026 | $39.00 | $41.25 (5.77%) | $41.28 | $39.00 | 1.15 M | $4.29 B |
| 05/01/2026 | $38.84 | $39.02 (0.46%) | $39.71 | $38.33 | 1.06 M | $4.06 B |
| 04/30/2026 | $38.41 | $38.78 (0.96%) | $39.08 | $37.63 | 852.92 K | $4.04 B |
| 04/29/2026 | $37.53 | $38.44 (2.42%) | $38.71 | $37.35 | 2.58 M | $4.00 B |
| 04/28/2026 | $39.41 | $38.15 (-3.2%) | $40.00 | $37.49 | 1.68 M | $3.97 B |
| 04/27/2026 | $38.28 | $38.62 (0.89%) | $39.73 | $38.19 | 907.01 K | $4.02 B |
| 04/24/2026 | $38.34 | $38.33 (-0.03%) | $39.17 | $37.94 | 1.05 M | $3.99 B |
| 04/23/2026 | $39.03 | $38.51 (-1.33%) | $39.47 | $38.09 | 658.40 K | $4.01 B |
| 04/22/2026 | $39.08 | $39.10 (0.05%) | $39.59 | $38.42 | 785.40 K | $4.07 B |
| 04/21/2026 | $40.58 | $38.90 (-4.14%) | $40.58 | $38.69 | 893.43 K | $4.05 B |
| 04/20/2026 | $40.78 | $40.25 (-1.3%) | $40.88 | $40.00 | 1.19 M | $4.19 B |
| 04/17/2026 | $40.00 | $41.00 (2.5%) | $41.33 | $39.71 | 1.10 M | $4.27 B |
| 04/16/2026 | $39.77 | $39.02 (-1.89%) | $40.00 | $38.73 | 747.60 K | $4.06 B |
| 04/15/2026 | $39.63 | $39.77 (0.35%) | $40.03 | $38.99 | 739.81 K | $4.14 B |
| 04/14/2026 | $38.72 | $39.75 (2.66%) | $40.44 | $38.54 | 710.30 K | $4.14 B |
| 04/13/2026 | $39.18 | $38.66 (-1.33%) | $40.08 | $38.25 | 868.91 K | $4.02 B |
| 04/10/2026 | $39.63 | $39.44 (-0.48%) | $39.90 | $39.08 | 761.03 K | $4.11 B |
| 04/09/2026 | $39.58 | $39.63 (0.13%) | $39.99 | $39.28 | 857.80 K | $4.13 B |
| 04/08/2026 | $39.98 | $39.96 (-0.05%) | $40.41 | $39.50 | 1.36 M | $4.16 B |
| 04/07/2026 | $37.41 | $38.41 (2.67%) | $38.46 | $36.61 | 1.64 M | $4.00 B |
| 04/06/2026 | $37.23 | $37.70 (1.26%) | $38.58 | $36.58 | 905.57 K | $3.92 B |
| 04/02/2026 | $35.83 | $37.23 (3.91%) | $37.29 | $35.83 | 1.25 M | $3.88 B |
| 04/01/2026 | $36.64 | $36.57 (-0.19%) | $37.51 | $35.81 | 1.10 M | $3.81 B |
| 03/31/2026 | $34.91 | $36.32 (4.04%) | $36.86 | $34.79 | 1.39 M | $3.78 B |
| 03/30/2026 | $33.64 | $34.27 (1.87%) | $34.50 | $33.10 | 1.11 M | $3.57 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.
