-
5 DAY PERFORMANCE
+3.43% -
1 MONTH PERFORMANCE
+8.92% -
3 MONTH PERFORMANCE
+17.79% -
6 MONTH PERFORMANCE
+22.63% -
YEAR-TO-DATE PERFORMANCE
+62.68% -
1 YEAR PERFORMANCE
+88.53%
Crinetics Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $56.49 | $57.81 (2.34%) | $57.88 | $55.28 | 326,421 | $4.57 B |
| 11/04/2024 | $56.17 | $56.82 (1.16%) | $58.00 | $55.21 | 437,940 | $4.49 B |
| 11/01/2024 | $56.50 | $56.69 (0.34%) | $57.81 | $56.19 | 357,010 | $4.48 B |
| 10/31/2024 | $55.36 | $55.96 (1.08%) | $56.54 | $54.32 | 545,550 | $4.42 B |
| 10/30/2024 | $55.91 | $55.76 (-0.27%) | $56.96 | $55.43 | 389,240 | $4.41 B |
| 10/29/2024 | $56.84 | $56.26 (-1.02%) | $57.24 | $56.12 | 462,500 | $4.44 B |
| 10/28/2024 | $58.64 | $57.15 (-2.54%) | $59.67 | $56.82 | 545,028 | $4.52 B |
| 10/25/2024 | $59.22 | $57.96 (-2.13%) | $59.32 | $57.86 | 401,300 | $4.58 B |
| 10/24/2024 | $58.50 | $58.74 (0.41%) | $59.39 | $58.30 | 398,312 | $4.64 B |
| 10/23/2024 | $59.53 | $58.40 (-1.9%) | $60.00 | $57.54 | 570,148 | $4.61 B |
| 10/22/2024 | $58.49 | $59.61 (1.91%) | $60.04 | $58.26 | 1.10 M | $4.71 B |
| 10/21/2024 | $58.61 | $58.70 (0.15%) | $58.88 | $57.47 | 837,200 | $4.64 B |
| 10/18/2024 | $58.91 | $59.09 (0.31%) | $59.80 | $58.40 | 510,500 | $4.67 B |
| 10/17/2024 | $58.81 | $58.92 (0.19%) | $59.68 | $57.99 | 850,200 | $4.66 B |
| 10/16/2024 | $58.28 | $58.86 (1%) | $59.39 | $57.10 | 1.16 M | $4.65 B |
| 10/15/2024 | $53.61 | $57.60 (7.44%) | $57.93 | $53.39 | 1.16 M | $4.55 B |
| 10/14/2024 | $53.00 | $53.10 (0.19%) | $53.50 | $52.38 | 434,300 | $4.20 B |
| 10/11/2024 | $51.87 | $53.14 (2.45%) | $53.62 | $51.53 | 2.40 M | $4.20 B |
| 10/10/2024 | $49.48 | $51.78 (4.65%) | $52.22 | $49.48 | 1.81 M | $4.09 B |
| 10/09/2024 | $52.51 | $50.70 (-3.45%) | $52.68 | $49.50 | 2.53 M | $4.01 B |
| 10/08/2024 | $52.00 | $51.70 (-0.58%) | $52.90 | $51.66 | 292,418 | $4.08 B |
| 10/07/2024 | $53.23 | $51.76 (-2.76%) | $53.56 | $51.68 | 364,316 | $4.09 B |
| 10/04/2024 | $53.42 | $53.14 (-0.52%) | $53.59 | $52.73 | 395,000 | $4.20 B |
| 10/03/2024 | $53.75 | $52.77 (-1.82%) | $55.30 | $52.23 | 719,142 | $4.17 B |
| 10/02/2024 | $51.44 | $54.02 (5.02%) | $54.12 | $50.94 | 625,445 | $4.27 B |
| 10/01/2024 | $50.70 | $51.92 (2.41%) | $52.09 | $49.71 | 690,326 | $4.10 B |
| 09/30/2024 | $50.53 | $51.10 (1.13%) | $51.90 | $50.20 | 490,900 | $4.04 B |
| 09/27/2024 | $51.23 | $50.75 (-0.94%) | $51.37 | $50.36 | 370,615 | $4.01 B |
| 09/26/2024 | $50.97 | $50.58 (-0.77%) | $51.81 | $50.28 | 676,339 | $4.00 B |
| 09/25/2024 | $49.67 | $50.45 (1.57%) | $52.03 | $49.53 | 484,151 | $3.99 B |
| 09/24/2024 | $50.42 | $49.82 (-1.19%) | $50.92 | $49.13 | 704,100 | $3.94 B |
| 09/23/2024 | $53.25 | $50.42 (-5.31%) | $53.59 | $50.34 | 766,800 | $3.98 B |
| 09/20/2024 | $54.13 | $53.15 (-1.81%) | $54.71 | $53.11 | 1.92 M | $4.20 B |
| 09/19/2024 | $54.02 | $53.88 (-0.26%) | $55.16 | $53.29 | 933,932 | $4.26 B |
| 09/18/2024 | $53.24 | $52.77 (-0.88%) | $53.90 | $52.07 | 781,800 | $4.17 B |
| 09/17/2024 | $54.11 | $52.99 (-2.07%) | $54.31 | $52.30 | 537,300 | $4.19 B |
| 09/16/2024 | $53.90 | $53.94 (0.07%) | $54.51 | $53.32 | 528,418 | $4.26 B |
| 09/13/2024 | $52.01 | $53.80 (3.44%) | $53.85 | $51.59 | 515,227 | $4.25 B |
| 09/12/2024 | $50.50 | $51.23 (1.45%) | $51.59 | $49.96 | 435,217 | $4.05 B |
| 09/11/2024 | $50.60 | $50.74 (0.28%) | $51.38 | $50.05 | 468,800 | $4.01 B |
| 09/10/2024 | $52.00 | $50.40 (-3.08%) | $52.27 | $49.93 | 643,100 | $3.98 B |
| 09/09/2024 | $51.06 | $52.24 (2.31%) | $53.12 | $50.66 | 614,216 | $4.13 B |
| 09/06/2024 | $51.26 | $50.39 (-1.7%) | $51.66 | $49.67 | 597,300 | $3.98 B |
| 09/05/2024 | $53.07 | $50.98 (-3.94%) | $53.42 | $50.70 | 483,900 | $4.03 B |
| 09/04/2024 | $51.86 | $52.80 (1.81%) | $53.29 | $51.21 | 281,800 | $4.17 B |
| 09/03/2024 | $53.24 | $52.02 (-2.29%) | $54.12 | $51.32 | 424,000 | $4.11 B |
| 08/30/2024 | $53.00 | $53.06 (0.11%) | $53.48 | $52.04 | 706,620 | $4.19 B |
| 08/29/2024 | $54.57 | $52.70 (-3.43%) | $54.78 | $52.53 | 538,500 | $4.16 B |
| 08/28/2024 | $54.49 | $54.40 (-0.17%) | $55.70 | $54.02 | 441,228 | $4.30 B |
| 08/27/2024 | $52.75 | $54.47 (3.26%) | $54.56 | $52.70 | 476,295 | $4.30 B |
| 08/26/2024 | $53.19 | $53.12 (-0.13%) | $54.03 | $53.06 | 470,031 | $4.20 B |
| 08/23/2024 | $53.94 | $53.15 (-1.46%) | $54.06 | $52.83 | 573,951 | $4.20 B |
| 08/22/2024 | $54.20 | $53.24 (-1.77%) | $54.20 | $52.82 | 308,349 | $4.21 B |
| 08/21/2024 | $54.02 | $53.96 (-0.11%) | $54.76 | $53.26 | 293,300 | $4.26 B |
| 08/20/2024 | $52.80 | $53.83 (1.95%) | $53.92 | $52.31 | 362,300 | $4.25 B |
| 08/19/2024 | $51.58 | $52.92 (2.6%) | $53.59 | $51.58 | 577,515 | $4.18 B |
| 08/16/2024 | $52.57 | $51.62 (-1.81%) | $52.71 | $51.62 | 403,931 | $4.08 B |
| 08/15/2024 | $52.42 | $52.53 (0.21%) | $52.94 | $51.17 | 570,802 | $4.15 B |
| 08/14/2024 | $50.44 | $51.43 (1.96%) | $52.00 | $49.93 | 443,200 | $4.06 B |
| 08/13/2024 | $50.21 | $50.33 (0.24%) | $51.38 | $49.76 | 395,800 | $3.98 B |
| 08/12/2024 | $47.61 | $49.57 (4.12%) | $49.68 | $47.07 | 594,115 | $3.92 B |
| 08/09/2024 | $48.36 | $47.64 (-1.49%) | $50.47 | $47.16 | 965,900 | $3.76 B |
| 08/08/2024 | $49.15 | $50.74 (3.23%) | $50.85 | $48.10 | 483,000 | $4.01 B |
| 08/07/2024 | $51.00 | $48.30 (-5.29%) | $51.00 | $48.14 | 452,600 | $3.82 B |
| 08/06/2024 | $49.82 | $50.20 (0.76%) | $50.88 | $48.63 | 614,900 | $3.97 B |
| 08/05/2024 | $46.08 | $49.14 (6.64%) | $49.35 | $45.45 | 829,900 | $3.88 B |