Crinetics Pharmaceuticals, Inc. - Common Stock (CRNX)

Historical Prices For Crinetics Pharmaceuticals, Inc. - Common Stock (CRNX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	40.49	41.32	39.88	40.08	1,901,394	40.08
10/22/2025	42.72	42.72	40.33	40.43	1,185,983	40.43
10/21/2025	42.38	43.09	41.46	42.85	724,038	42.85
10/20/2025	42.08	42.81	40.72	42.45	799,581	42.45
10/17/2025	42.08	42.80	41.07	41.57	1,509,217	41.57
10/16/2025	44.53	44.96	41.68	42.31	1,461,388	42.31
10/15/2025	44.24	45.96	44.10	44.15	1,116,400	44.15
10/14/2025	44.41	44.41	43.70	44.05	770,263	44.05
10/13/2025	44.63	45.10	43.84	44.43	1,698,866	44.43
10/10/2025	46.05	46.05	44.20	44.93	1,367,803	44.93
10/09/2025	44.65	45.88	44.10	45.76	1,623,932	45.76
10/08/2025	42.79	44.62	41.85	44.43	1,176,761	44.43
10/07/2025	41.81	42.77	41.25	42.50	5,336,876	42.50
10/06/2025	41.03	42.41	40.77	41.68	1,075,014	41.68
10/03/2025	41.72	42.01	40.33	40.86	1,386,181	40.86
10/02/2025	41.86	42.18	40.99	41.51	1,368,881	41.51
10/01/2025	41.50	42.32	41.28	41.61	1,797,480	41.61
9/30/2025	43.43	43.48	40.80	41.65	2,111,446	41.65
9/29/2025	45.91	47.41	43.15	43.51	2,709,409	43.51
9/26/2025	41.07	46.94	39.99	45.91	10,234,907	45.91
9/25/2025	34.93	36.87	34.52	35.89	1,700,450	35.89
9/24/2025	35.34	36.31	35.12	35.18	1,524,271	35.18
9/23/2025	34.10	36.30	33.90	35.86	1,381,519	35.86
9/22/2025	34.07	34.17	33.33	33.72	1,138,231	33.72
9/19/2025	35.90	35.91	33.27	33.91	3,713,973	33.91
9/18/2025	34.86	35.74	34.56	35.48	1,154,610	35.48
9/17/2025	34.27	35.09	33.84	34.20	842,039	34.20
9/16/2025	33.70	34.74	33.52	34.10	922,363	34.10
9/15/2025	33.97	34.27	33.42	33.77	1,000,169	33.77
9/12/2025	33.55	34.32	33.46	34.00	1,151,920	34.00
9/11/2025	34.50	34.50	33.19	33.73	1,450,482	33.73
9/10/2025	36.51	36.73	34.99	35.00	1,176,187	35.00
9/09/2025	35.33	37.23	34.81	36.50	1,473,055	36.50
9/08/2025	35.82	35.98	34.60	35.14	1,406,494	35.14
9/05/2025	34.39	35.92	34.37	35.61	1,424,305	35.61
9/04/2025	34.59	34.83	33.40	34.25	1,322,110	34.25
9/03/2025	33.10	35.21	33.05	34.65	1,768,678	34.65
9/02/2025	31.09	33.44	31.00	33.30	1,465,348	33.30
8/29/2025	30.67	31.22	30.25	30.99	1,135,610	30.99
8/28/2025	30.45	31.45	30.27	30.65	775,856	30.65
8/27/2025	30.90	31.16	30.24	30.40	584,236	30.40
8/26/2025	30.21	31.07	30.00	30.93	812,254	30.93
8/25/2025	30.97	31.36	29.91	30.09	782,687	30.09
8/22/2025	29.79	31.70	29.63	30.92	1,366,251	30.92
8/21/2025	28.91	29.89	28.73	29.40	1,554,993	29.40
8/20/2025	29.42	29.64	28.94	29.09	548,385	29.09
8/19/2025	30.45	30.45	29.31	29.43	654,812	29.43
8/18/2025	30.78	31.17	29.72	29.74	634,325	29.74
8/15/2025	30.40	30.85	29.83	30.72	1,002,160	30.72
8/14/2025	29.88	29.88	29.17	29.69	860,062	29.69
8/13/2025	28.75	30.29	28.62	30.09	989,377	30.09
8/12/2025	27.51	28.66	27.52	28.48	812,641	28.48
8/11/2025	26.78	27.76	26.50	27.40	1,165,202	27.40
8/08/2025	27.73	28.09	25.83	26.85	2,003,553	26.85
8/07/2025	28.75	28.96	27.19	27.88	1,067,501	27.88
8/06/2025	29.17	29.18	27.72	28.55	1,212,609	28.55
8/05/2025	28.20	29.93	27.65	29.24	1,648,000	29.24
8/04/2025	28.10	28.39	27.60	28.22	1,011,334	28.22
8/01/2025	28.25	28.48	27.75	27.84	891,951	27.84
7/31/2025	28.81	29.55	28.45	28.59	718,836	28.59
7/30/2025	29.65	30.15	28.96	29.23	884,114	29.23
7/29/2025	30.53	30.71	29.06	29.27	945,663	29.27
7/28/2025	31.04	31.36	30.29	30.30	713,010	30.30
7/25/2025	30.41	31.50	29.72	30.99	737,320	30.99
7/24/2025	30.98	31.20	30.19	30.41	525,095	30.41