Crinetics Pharmaceuticals, Inc. - Common Stock (CRNX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	30.44	31.68	30.06	31.39	1,160,993	31.39
4/01/2025	33.42	33.42	29.18	30.62	2,198,721	30.62
3/31/2025	33.72	34.55	31.65	33.54	2,425,831	33.54
3/28/2025	34.53	35.26	34.10	34.73	690,264	34.73
3/27/2025	34.61	35.09	34.13	34.90	548,630	34.90
3/26/2025	34.67	34.99	32.90	34.51	1,147,320	34.51
3/25/2025	36.31	36.45	34.48	35.07	1,036,207	35.07
3/24/2025	34.61	36.11	34.43	35.94	790,181	35.94
3/21/2025	34.09	35.29	33.51	34.42	2,323,007	34.42
3/20/2025	34.13	35.11	34.13	34.33	674,429	34.33
3/19/2025	34.07	35.00	33.94	34.67	973,823	34.67
3/18/2025	34.70	34.77	33.70	34.18	703,070	34.18
3/17/2025	34.50	35.48	33.99	35.20	659,494	35.20
3/14/2025	35.04	35.63	34.37	34.47	1,379,615	34.47
3/13/2025	35.35	36.00	34.40	35.04	553,550	35.04
3/12/2025	34.46	35.54	34.46	35.40	652,764	35.40
3/11/2025	33.75	34.77	33.08	34.26	1,001,808	34.26
3/10/2025	32.88	33.89	32.67	33.75	838,058	33.75
3/07/2025	34.11	34.15	32.63	33.28	1,089,392	33.28
3/06/2025	33.29	34.45	33.15	34.11	590,630	34.11
3/05/2025	34.00	34.70	32.86	33.95	989,765	33.95
3/04/2025	33.78	34.75	33.01	34.06	1,256,521	34.06
3/03/2025	35.94	36.50	34.10	34.14	1,237,546	34.14
2/28/2025	33.94	35.93	33.23	35.78	2,042,049	35.78
2/27/2025	32.80	33.97	32.57	33.21	977,928	33.21
2/26/2025	32.55	33.50	32.16	32.55	1,081,139	32.55
2/25/2025	34.67	34.80	31.84	32.30	2,004,351	32.30
2/24/2025	37.32	37.67	34.09	34.62	1,243,302	34.62
2/21/2025	37.34	37.58	36.70	37.46	928,933	37.46
2/20/2025	36.53	36.99	35.72	36.86	588,067	36.86
2/19/2025	35.10	36.74	35.10	36.60	571,369	36.60
2/18/2025	35.31	36.48	35.29	35.53	841,448	35.53
2/14/2025	35.44	35.63	34.64	35.21	643,625	35.21
2/13/2025	35.52	35.85	35.07	35.26	564,436	35.26
2/12/2025	34.07	35.22	34.07	35.21	739,293	35.21
2/11/2025	36.66	36.66	34.41	34.93	744,386	34.93
2/10/2025	37.26	37.53	36.48	36.53	698,409	36.53
2/07/2025	38.58	39.18	36.69	36.98	666,901	36.98
2/06/2025	39.17	39.72	38.42	38.71	691,116	38.71
2/05/2025	40.47	40.88	38.92	39.30	614,538	39.30
2/04/2025	38.51	40.61	38.51	40.40	707,839	40.40
2/03/2025	39.20	40.01	38.72	38.79	731,705	38.79
1/31/2025	40.35	41.07	39.72	40.30	913,964	40.30
1/30/2025	39.87	40.66	39.38	40.26	736,093	40.26
1/29/2025	37.89	39.75	37.82	39.38	881,321	39.38
1/28/2025	38.38	39.15	37.88	38.22	808,335	38.22
1/27/2025	38.79	40.26	37.88	38.21	1,069,019	38.21
1/24/2025	39.06	39.77	38.29	38.79	805,266	38.79
1/23/2025	38.34	39.38	37.70	39.20	938,800	39.20
1/22/2025	40.00	41.45	38.25	38.65	1,870,883	38.65
1/21/2025	38.13	39.08	37.41	38.76	1,238,305	38.76
1/17/2025	37.02	37.96	36.80	37.35	761,824	37.35
1/16/2025	36.63	37.29	35.92	36.48	1,595,250	36.48
1/15/2025	37.01	37.42	35.76	36.73	1,682,647	36.73
1/14/2025	39.08	39.53	35.51	35.62	1,906,002	35.62
1/13/2025	40.74	40.98	38.06	38.98	1,901,916	38.98
1/10/2025	46.64	47.56	40.04	40.59	3,030,949	40.59
1/08/2025	49.26	49.41	48.02	48.50	760,519	48.50
1/07/2025	50.71	51.06	49.11	49.42	610,705	49.42
1/06/2025	53.22	53.41	50.31	50.49	651,047	50.49
1/03/2025	51.67	53.55	51.60	53.15	522,621	53.15