5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+14.74%
6 MONTH PERFORMANCE
+23.78%
YEAR-TO-DATE PERFORMANCE
-20.09%
1 YEAR PERFORMANCE
-30.59%
Crinetics Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $47.52 | $46.67 (-1.79%) | $47.83 | $46.65 | 566.61 K | $4.40 B |
| 12/04/2025 | $46.83 | $47.42 (1.26%) | $48.62 | $46.63 | 753.40 K | $4.47 B |
| 12/03/2025 | $45.12 | $46.98 (4.12%) | $48.13 | $44.52 | 1.15 M | $4.43 B |
| 12/02/2025 | $45.25 | $45.01 (-0.53%) | $46.04 | $44.60 | 1.33 M | $4.24 B |
| 12/01/2025 | $44.90 | $45.25 (0.78%) | $45.56 | $44.45 | 1.01 M | $4.26 B |
| 11/28/2025 | $46.82 | $45.56 (-2.69%) | $46.82 | $45.00 | 726.80 K | $4.29 B |
| 11/26/2025 | $44.51 | $46.03 (3.41%) | $46.40 | $44.50 | 990.62 K | $4.34 B |
| 11/25/2025 | $43.70 | $44.71 (2.31%) | $45.04 | $43.07 | 1.16 M | $4.21 B |
| 11/24/2025 | $43.09 | $43.84 (1.74%) | $44.86 | $43.09 | 1.19 M | $4.13 B |
| 11/21/2025 | $41.61 | $42.86 (3%) | $43.77 | $41.51 | 1.33 M | $4.04 B |
| 11/20/2025 | $43.28 | $41.97 (-3.03%) | $45.16 | $41.72 | 972.53 K | $3.95 B |
| 11/19/2025 | $42.59 | $42.90 (0.73%) | $43.57 | $42.17 | 1.52 M | $4.04 B |
| 11/18/2025 | $43.45 | $43.01 (-1.01%) | $43.98 | $42.28 | 1.04 M | $4.05 B |
| 11/17/2025 | $42.53 | $43.52 (2.33%) | $44.36 | $41.96 | 2.00 M | $4.10 B |
| 11/14/2025 | $41.27 | $42.67 (3.39%) | $43.95 | $40.98 | 1.45 M | $4.02 B |
| 11/13/2025 | $42.28 | $41.43 (-2.01%) | $42.49 | $40.95 | 1.98 M | $3.90 B |
| 11/12/2025 | $42.53 | $42.82 (0.68%) | $43.48 | $42.05 | 2.65 M | $4.03 B |
| 11/11/2025 | $41.17 | $42.94 (4.3%) | $43.38 | $41.07 | 1.89 M | $4.05 B |
| 11/10/2025 | $40.31 | $41.45 (2.83%) | $41.56 | $39.89 | 1.14 M | $3.91 B |
| 11/07/2025 | $40.06 | $40.00 (-0.15%) | $41.12 | $38.82 | 4.09 M | $3.77 B |
| 11/06/2025 | $42.72 | $43.49 (1.8%) | $43.89 | $42.38 | 2.11 M | $4.10 B |
| 11/05/2025 | $42.28 | $42.53 (0.59%) | $43.20 | $41.41 | 851.53 K | $4.01 B |
| 11/04/2025 | $41.79 | $42.51 (1.72%) | $42.78 | $41.50 | 1.36 M | $4.01 B |
| 11/03/2025 | $43.30 | $42.85 (-1.04%) | $43.34 | $42.05 | 1.22 M | $4.04 B |
| 10/31/2025 | $43.12 | $43.50 (0.88%) | $44.20 | $42.76 | 1.05 M | $4.08 B |
| 10/30/2025 | $42.94 | $43.28 (0.79%) | $44.70 | $42.35 | 1.19 M | $4.06 B |
| 10/29/2025 | $41.68 | $42.90 (2.93%) | $43.87 | $41.12 | 1.23 M | $4.02 B |
| 10/28/2025 | $44.08 | $42.06 (-4.58%) | $44.10 | $41.96 | 1.27 M | $3.94 B |
| 10/27/2025 | $41.10 | $44.34 (7.88%) | $44.54 | $41.10 | 1.54 M | $4.16 B |
| 10/24/2025 | $40.08 | $40.99 (2.27%) | $41.52 | $39.94 | 761.34 K | $3.84 B |
| 10/23/2025 | $40.49 | $40.08 (-1.01%) | $41.32 | $39.88 | 1.90 M | $3.76 B |
| 10/22/2025 | $42.72 | $40.43 (-5.36%) | $42.72 | $40.33 | 1.19 M | $3.79 B |
| 10/21/2025 | $42.38 | $42.85 (1.11%) | $43.09 | $41.46 | 724.04 K | $4.02 B |
| 10/20/2025 | $42.08 | $42.45 (0.88%) | $42.81 | $40.72 | 799.60 K | $3.98 B |
| 10/17/2025 | $42.08 | $41.57 (-1.21%) | $42.80 | $41.07 | 1.51 M | $3.90 B |
| 10/16/2025 | $44.53 | $42.31 (-4.99%) | $44.96 | $41.68 | 1.46 M | $3.97 B |
| 10/15/2025 | $44.24 | $44.15 (-0.2%) | $45.96 | $44.10 | 1.12 M | $4.14 B |
| 10/14/2025 | $44.22 | $44.05 (-0.38%) | $44.41 | $43.70 | 770.30 K | $4.13 B |
| 10/13/2025 | $44.63 | $44.43 (-0.45%) | $45.10 | $43.84 | 1.70 M | $4.17 B |
| 10/10/2025 | $46.05 | $44.93 (-2.43%) | $46.05 | $44.20 | 1.37 M | $4.21 B |
| 10/09/2025 | $44.65 | $45.76 (2.49%) | $45.88 | $44.10 | 1.62 M | $4.29 B |
| 10/08/2025 | $42.79 | $44.43 (3.83%) | $44.62 | $41.85 | 1.18 M | $4.17 B |
| 10/07/2025 | $41.81 | $42.50 (1.65%) | $42.77 | $41.25 | 5.34 M | $3.99 B |
| 10/06/2025 | $41.03 | $41.68 (1.58%) | $42.41 | $40.78 | 1.08 M | $3.91 B |
| 10/03/2025 | $41.72 | $40.86 (-2.06%) | $42.01 | $40.33 | 1.39 M | $3.83 B |
| 10/02/2025 | $41.86 | $41.51 (-0.84%) | $42.18 | $40.99 | 1.37 M | $3.89 B |
| 10/01/2025 | $41.50 | $41.61 (0.27%) | $42.32 | $41.28 | 1.80 M | $3.90 B |
| 09/30/2025 | $43.43 | $41.65 (-4.1%) | $43.48 | $40.80 | 2.11 M | $3.91 B |
| 09/29/2025 | $45.91 | $43.51 (-5.23%) | $47.41 | $43.15 | 2.71 M | $4.08 B |
| 09/26/2025 | $41.07 | $45.91 (11.78%) | $46.94 | $39.99 | 10.22 M | $4.31 B |
| 09/25/2025 | $34.93 | $35.89 (2.75%) | $36.87 | $34.52 | 1.70 M | $3.37 B |
| 09/24/2025 | $35.34 | $35.18 (-0.45%) | $36.31 | $35.12 | 1.53 M | $3.30 B |
| 09/23/2025 | $34.10 | $35.86 (5.16%) | $36.30 | $33.90 | 1.38 M | $3.36 B |
| 09/22/2025 | $34.07 | $33.72 (-1.03%) | $34.17 | $33.33 | 1.14 M | $3.16 B |
| 09/19/2025 | $35.90 | $33.91 (-5.54%) | $35.91 | $33.28 | 3.71 M | $3.18 B |
| 09/18/2025 | $34.86 | $35.48 (1.78%) | $35.74 | $34.56 | 1.15 M | $3.33 B |
| 09/17/2025 | $34.27 | $34.20 (-0.2%) | $35.09 | $33.84 | 842.04 K | $3.21 B |
| 09/16/2025 | $33.70 | $34.10 (1.19%) | $34.74 | $33.52 | 922.37 K | $3.20 B |
| 09/15/2025 | $33.97 | $33.77 (-0.59%) | $34.27 | $33.42 | 1.00 M | $3.17 B |
| 09/12/2025 | $33.55 | $34.00 (1.34%) | $34.32 | $33.46 | 1.15 M | $3.19 B |
| 09/11/2025 | $34.50 | $33.73 (-2.23%) | $34.50 | $33.19 | 1.45 M | $3.16 B |
| 09/10/2025 | $36.51 | $35.00 (-4.14%) | $36.74 | $34.99 | 1.18 M | $3.28 B |
| 09/09/2025 | $35.34 | $36.50 (3.28%) | $37.23 | $34.81 | 1.47 M | $3.42 B |
| 09/08/2025 | $35.82 | $35.14 (-1.9%) | $35.98 | $34.60 | 1.41 M | $3.30 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.
