5 DAY PERFORMANCE
-54.87%
1 MONTH PERFORMANCE
-54.35%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
-14.15%
YEAR-TO-DATE PERFORMANCE
-17.89%
1 YEAR PERFORMANCE
+23.61%
Crinetics Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $84.70 | $84.69 (-0.01%) | $84.77 | $84.69 | 2.02 M | $8.94 B |
| 08/20/2026 | $84.71 | $84.69 (-0.02%) | $84.74 | $84.67 | 9.00 M | $8.94 B |
| 08/19/2026 | $84.75 | $84.69 (-0.07%) | $84.78 | $84.69 | 2.14 M | $8.94 B |
| 08/18/2026 | $84.71 | $84.72 (0.01%) | $84.80 | $84.67 | 3.97 M | $8.94 B |
| 08/17/2026 | $84.62 | $84.75 (0.15%) | $84.76 | $84.61 | 1.64 M | $8.95 B |
| 08/14/2026 | $84.38 | $84.70 (0.38%) | $84.70 | $84.36 | 2.28 M | $8.94 B |
| 08/13/2026 | $84.67 | $84.44 (-0.27%) | $84.71 | $84.40 | 1.29 M | $8.91 B |
| 08/12/2026 | $84.40 | $84.46 (0.07%) | $84.54 | $84.40 | 2.58 M | $8.92 B |
| 08/11/2026 | $84.25 | $84.36 (0.13%) | $84.38 | $84.20 | 1.42 M | $8.91 B |
| 08/10/2026 | $84.03 | $84.15 (0.14%) | $84.35 | $83.96 | 2.33 M | $8.88 B |
| 08/07/2026 | $83.95 | $84.08 (0.15%) | $84.30 | $83.86 | 1.94 M | $8.88 B |
| 08/06/2026 | $84.01 | $83.92 (-0.11%) | $84.09 | $83.92 | 2.10 M | $8.86 B |
| 08/05/2026 | $83.95 | $84.00 (0.06%) | $84.06 | $83.83 | 2.87 M | $8.87 B |
| 08/04/2026 | $83.78 | $83.86 (0.1%) | $84.03 | $83.75 | 2.73 M | $8.85 B |
| 08/03/2026 | $83.67 | $83.76 (0.11%) | $83.82 | $83.62 | 1.75 M | $8.84 B |
| 07/31/2026 | $83.75 | $83.52 (-0.27%) | $83.80 | $83.47 | 1.86 M | $8.82 B |
| 07/30/2026 | $83.93 | $83.63 (-0.36%) | $83.93 | $83.62 | 2.11 M | $8.83 B |
| 07/29/2026 | $83.89 | $83.88 (-0.01%) | $83.96 | $83.82 | 1.62 M | $8.73 B |
| 07/28/2026 | $83.87 | $83.86 (-0.01%) | $83.98 | $83.84 | 2.32 M | $8.73 B |
| 07/27/2026 | $83.80 | $83.85 (0.06%) | $84.00 | $83.67 | 5.22 M | $8.73 B |
| 07/24/2026 | $83.75 | $83.73 (-0.02%) | $83.80 | $83.68 | 2.34 M | $8.72 B |
| 07/23/2026 | $83.78 | $83.65 (-0.16%) | $83.79 | $83.64 | 4.27 M | $8.71 B |
| 07/22/2026 | $83.92 | $83.72 (-0.24%) | $83.93 | $83.65 | 4.94 M | $8.72 B |
| 07/21/2026 | $83.93 | $83.90 (-0.04%) | $84.00 | $83.87 | 2.73 M | $8.73 B |
| 07/20/2026 | $83.93 | $83.87 (-0.07%) | $83.93 | $83.83 | 3.60 M | $8.73 B |
| 07/17/2026 | $83.86 | $83.86 (0%) | $83.98 | $83.81 | 5.37 M | $8.73 B |
| 07/16/2026 | $83.95 | $83.91 (-0.05%) | $84.00 | $83.80 | 3.62 M | $8.73 B |
| 07/15/2026 | $83.77 | $83.90 (0.16%) | $84.00 | $83.74 | 3.53 M | $8.73 B |
| 07/14/2026 | $83.70 | $83.71 (0.01%) | $83.89 | $83.66 | 5.09 M | $8.71 B |
| 07/13/2026 | $83.66 | $83.67 (0.01%) | $83.69 | $83.59 | 6.06 M | $8.71 B |
| 07/10/2026 | $83.61 | $83.58 (-0.04%) | $83.76 | $83.58 | 7.36 M | $8.70 B |
| 07/09/2026 | $83.50 | $83.62 (0.14%) | $83.63 | $83.48 | 10.03 M | $8.70 B |
| 07/08/2026 | $83.52 | $83.49 (-0.04%) | $83.57 | $83.44 | 17.89 M | $8.69 B |
| 07/07/2026 | $83.58 | $83.53 (-0.06%) | $83.63 | $83.43 | 80.93 M | $8.70 B |
| 07/06/2026 | $42.03 | $42.03 (0%) | $44.11 | $41.39 | 5.42 M | $4.38 B |
| 07/02/2026 | $40.00 | $42.23 (5.57%) | $42.42 | $39.83 | 2.18 M | $4.40 B |
| 07/01/2026 | $37.49 | $38.68 (3.17%) | $39.43 | $37.37 | 1.17 M | $4.03 B |
| 06/30/2026 | $37.11 | $37.42 (0.84%) | $37.90 | $36.68 | 749.06 K | $3.90 B |
| 06/29/2026 | $36.39 | $36.94 (1.51%) | $37.31 | $35.74 | 883.70 K | $3.85 B |
| 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 |
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.
