5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
+23.49%
Crinetics Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $36.51 | $37.48 (2.66%) | $38.05 | $36.16 | 1.17 M | $3.89 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 | $3.67 B |
| 04/30/2026 | $38.41 | $38.78 (0.96%) | $39.08 | $37.63 | 852.92 K | $3.65 B |
| 04/29/2026 | $37.53 | $38.44 (2.42%) | $38.71 | $37.35 | 2.58 M | $3.62 B |
| 04/28/2026 | $39.41 | $38.15 (-3.2%) | $40.00 | $37.49 | 1.68 M | $3.59 B |
| 04/27/2026 | $38.28 | $38.62 (0.89%) | $39.73 | $38.19 | 907.01 K | $3.63 B |
| 04/24/2026 | $38.34 | $38.33 (-0.03%) | $39.17 | $37.94 | 1.05 M | $3.61 B |
| 04/23/2026 | $39.03 | $38.51 (-1.33%) | $39.47 | $38.09 | 658.40 K | $3.62 B |
| 04/22/2026 | $39.08 | $39.10 (0.05%) | $39.59 | $38.42 | 785.40 K | $3.68 B |
| 04/21/2026 | $40.58 | $38.90 (-4.14%) | $40.58 | $38.69 | 893.43 K | $3.66 B |
| 04/20/2026 | $40.78 | $40.25 (-1.3%) | $40.88 | $40.00 | 1.19 M | $3.79 B |
| 04/17/2026 | $40.00 | $41.00 (2.5%) | $41.33 | $39.71 | 1.10 M | $3.86 B |
| 04/16/2026 | $39.77 | $39.02 (-1.89%) | $40.00 | $38.73 | 747.60 K | $3.67 B |
| 04/15/2026 | $39.63 | $39.77 (0.35%) | $40.03 | $38.99 | 739.81 K | $3.74 B |
| 04/14/2026 | $38.72 | $39.75 (2.66%) | $40.44 | $38.54 | 710.30 K | $3.74 B |
| 04/13/2026 | $39.18 | $38.66 (-1.33%) | $40.08 | $38.25 | 868.91 K | $3.64 B |
| 04/10/2026 | $39.63 | $39.44 (-0.48%) | $39.90 | $39.08 | 761.03 K | $3.71 B |
| 04/09/2026 | $39.58 | $39.63 (0.13%) | $39.99 | $39.28 | 857.80 K | $3.73 B |
| 04/08/2026 | $39.98 | $39.96 (-0.05%) | $40.41 | $39.50 | 1.36 M | $3.76 B |
| 04/07/2026 | $37.41 | $38.41 (2.67%) | $38.46 | $36.61 | 1.64 M | $3.61 B |
| 04/06/2026 | $37.23 | $37.70 (1.26%) | $38.58 | $36.58 | 905.57 K | $3.55 B |
| 04/02/2026 | $35.83 | $37.23 (3.91%) | $37.29 | $35.83 | 1.25 M | $3.50 B |
| 04/01/2026 | $36.64 | $36.57 (-0.19%) | $37.51 | $35.81 | 1.10 M | $3.44 B |
| 03/31/2026 | $34.91 | $36.32 (4.04%) | $36.86 | $34.79 | 1.39 M | $3.42 B |
| 03/30/2026 | $33.64 | $34.27 (1.87%) | $34.50 | $33.10 | 1.11 M | $3.22 B |
| 03/27/2026 | $36.28 | $33.67 (-7.19%) | $36.34 | $33.32 | 1.46 M | $3.17 B |
| 03/26/2026 | $36.34 | $36.31 (-0.08%) | $36.86 | $35.79 | 1.21 M | $3.42 B |
| 03/25/2026 | $35.01 | $36.34 (3.8%) | $36.51 | $34.89 | 1.25 M | $3.42 B |
| 03/24/2026 | $34.02 | $34.37 (1.03%) | $34.77 | $33.49 | 1.22 M | $3.23 B |
| 03/23/2026 | $35.99 | $34.71 (-3.56%) | $35.99 | $33.40 | 2.20 M | $3.26 B |
| 03/20/2026 | $35.82 | $35.57 (-0.7%) | $36.01 | $35.13 | 1.32 M | $3.35 B |
| 03/19/2026 | $35.70 | $35.82 (0.34%) | $36.40 | $35.36 | 928.30 K | $3.37 B |
| 03/18/2026 | $37.58 | $36.05 (-4.07%) | $37.93 | $35.96 | 1.87 M | $3.39 B |
| 03/17/2026 | $37.28 | $37.89 (1.64%) | $38.09 | $36.25 | 1.36 M | $3.56 B |
| 03/16/2026 | $37.51 | $37.28 (-0.61%) | $38.49 | $37.10 | 1.07 M | $3.51 B |
| 03/13/2026 | $36.66 | $37.49 (2.26%) | $37.71 | $35.85 | 956.54 K | $3.53 B |
| 03/12/2026 | $36.10 | $36.51 (1.14%) | $36.95 | $35.43 | 1.06 M | $3.43 B |
| 03/11/2026 | $37.38 | $36.98 (-1.07%) | $37.50 | $36.24 | 837.91 K | $3.48 B |
| 03/10/2026 | $38.19 | $37.35 (-2.2%) | $38.84 | $37.07 | 1.02 M | $3.51 B |
| 03/09/2026 | $38.25 | $38.22 (-0.08%) | $39.28 | $37.75 | 1.26 M | $3.59 B |
| 03/06/2026 | $38.02 | $38.23 (0.55%) | $39.91 | $37.62 | 1.42 M | $3.60 B |
| 03/05/2026 | $39.12 | $38.90 (-0.56%) | $39.59 | $38.31 | 1.08 M | $3.66 B |
| 03/04/2026 | $40.47 | $39.51 (-2.37%) | $40.50 | $39.22 | 1.09 M | $3.72 B |
| 03/03/2026 | $39.67 | $40.12 (1.13%) | $40.90 | $39.03 | 988.60 K | $3.77 B |
| 03/02/2026 | $40.46 | $40.68 (0.54%) | $42.04 | $39.36 | 1.30 M | $3.83 B |
| 02/27/2026 | $45.12 | $41.10 (-8.91%) | $45.18 | $40.36 | 1.57 M | $3.87 B |
| 02/26/2026 | $43.10 | $43.74 (1.48%) | $43.84 | $42.37 | 824.75 K | $4.11 B |
| 02/25/2026 | $44.34 | $43.39 (-2.14%) | $45.20 | $43.34 | 780.61 K | $4.08 B |
| 02/24/2026 | $43.71 | $44.52 (1.85%) | $44.57 | $43.43 | 624.42 K | $4.19 B |
| 02/23/2026 | $43.37 | $43.79 (0.97%) | $44.69 | $43.10 | 591.60 K | $4.12 B |
| 02/20/2026 | $43.93 | $43.44 (-1.12%) | $44.44 | $42.85 | 930.10 K | $4.09 B |
| 02/19/2026 | $43.11 | $44.00 (2.06%) | $44.02 | $42.48 | 784.50 K | $4.15 B |
| 02/18/2026 | $43.68 | $43.45 (-0.53%) | $45.03 | $43.35 | 742.32 K | $4.09 B |
| 02/17/2026 | $42.45 | $43.68 (2.9%) | $44.05 | $42.17 | 796.24 K | $4.12 B |
| 02/13/2026 | $44.01 | $42.70 (-2.98%) | $45.05 | $41.97 | 1.40 M | $4.02 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.
