5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
-9.40%
3 MONTH PERFORMANCE
-15.46%
6 MONTH PERFORMANCE
-47.12%
YEAR-TO-DATE PERFORMANCE
-40.84%
1 YEAR PERFORMANCE
-33.33%
Crinetics Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.26 | $30.23 (-0.1%) | $30.90 | $29.20 | 239.58 K | |
| 05/29/2025 | $30.04 | $30.52 (1.6%) | $30.99 | $29.62 | 1.31 M | $2.84 B |
| 05/28/2025 | $29.54 | $29.91 (1.25%) | $30.64 | $29.30 | 900.31 K | $2.78 B |
| 05/27/2025 | $30.21 | $29.50 (-2.35%) | $30.21 | $29.05 | 1.41 M | $2.75 B |
| 05/23/2025 | $29.52 | $29.76 (0.81%) | $30.55 | $29.46 | 740.33 K | $2.77 B |
| 05/22/2025 | $29.65 | $30.11 (1.55%) | $30.75 | $29.60 | 917.00 K | $2.80 B |
| 05/21/2025 | $30.77 | $29.95 (-2.66%) | $31.28 | $29.60 | 668.10 K | $2.79 B |
| 05/20/2025 | $30.94 | $31.37 (1.39%) | $31.63 | $30.44 | 1.12 M | $2.92 B |
| 05/19/2025 | $30.69 | $30.95 (0.85%) | $31.92 | $30.61 | 601.90 K | $2.88 B |
| 05/16/2025 | $31.20 | $31.24 (0.13%) | $31.80 | $30.89 | 530.64 K | $2.91 B |
| 05/15/2025 | $31.35 | $31.21 (-0.45%) | $31.38 | $30.36 | 761.43 K | $2.91 B |
| 05/14/2025 | $30.56 | $31.29 (2.39%) | $31.33 | $30.09 | 631.10 K | $2.91 B |
| 05/13/2025 | $33.36 | $30.95 (-7.22%) | $33.46 | $30.89 | 1.52 M | $2.88 B |
| 05/12/2025 | $31.92 | $33.32 (4.39%) | $33.58 | $31.24 | 1.11 M | $3.10 B |
| 05/09/2025 | $33.28 | $30.68 (-7.81%) | $34.34 | $30.64 | 1.14 M | $2.86 B |
| 05/08/2025 | $31.19 | $32.70 (4.84%) | $33.26 | $30.67 | 1.21 M | $2.99 B |
| 05/07/2025 | $30.83 | $31.39 (1.82%) | $31.65 | $30.35 | 680.20 K | $2.87 B |
| 05/06/2025 | $32.95 | $30.52 (-7.37%) | $33.42 | $30.39 | 1.07 M | $2.79 B |
| 05/05/2025 | $33.67 | $33.65 (-0.06%) | $34.10 | $33.35 | 863.41 K | $3.08 B |
| 05/02/2025 | $33.92 | $33.76 (-0.47%) | $34.68 | $33.70 | 907.55 K | $3.09 B |
| 05/01/2025 | $33.22 | $33.52 (0.9%) | $33.91 | $32.30 | 652.90 K | $3.07 B |
| 04/30/2025 | $32.96 | $33.39 (1.3%) | $33.80 | $32.84 | 663.00 K | $3.05 B |
| 04/29/2025 | $32.98 | $33.31 (1%) | $33.59 | $32.21 | 737.02 K | $3.05 B |
| 04/28/2025 | $32.43 | $33.11 (2.1%) | $33.60 | $32.43 | 606.02 K | $3.03 B |
| 04/25/2025 | $32.94 | $32.39 (-1.67%) | $33.02 | $31.68 | 835.52 K | $2.96 B |
| 04/24/2025 | $32.30 | $33.39 (3.37%) | $33.46 | $31.74 | 981.59 K | $3.05 B |
| 04/23/2025 | $32.22 | $32.37 (0.47%) | $32.89 | $31.82 | 1.55 M | $2.96 B |
| 04/22/2025 | $30.68 | $31.27 (1.92%) | $31.30 | $30.45 | 603.28 K | $2.86 B |
| 04/21/2025 | $30.23 | $30.15 (-0.26%) | $31.43 | $29.97 | 669.84 K | $2.76 B |
| 04/17/2025 | $29.58 | $30.42 (2.84%) | $30.58 | $29.42 | 591.22 K | $2.78 B |
| 04/16/2025 | $29.55 | $29.58 (0.1%) | $29.78 | $28.75 | 706.75 K | $2.71 B |
| 04/15/2025 | $29.49 | $29.66 (0.58%) | $30.46 | $29.23 | 544.92 K | $2.71 B |
| 04/14/2025 | $29.69 | $29.78 (0.3%) | $30.34 | $28.60 | 911.44 K | $2.72 B |
| 04/11/2025 | $26.78 | $29.11 (8.7%) | $29.26 | $26.41 | 1.38 M | $2.66 B |
| 04/10/2025 | $26.91 | $26.85 (-0.22%) | $27.17 | $25.38 | 1.17 M | $2.46 B |
| 04/09/2025 | $24.94 | $27.66 (10.91%) | $27.85 | $24.10 | 1.59 M | $2.53 B |
| 04/08/2025 | $26.94 | $25.56 (-5.12%) | $27.27 | $25.11 | 1.47 M | $2.34 B |
| 04/07/2025 | $26.04 | $26.38 (1.31%) | $27.23 | $24.71 | 1.63 M | $2.41 B |
| 04/04/2025 | $28.15 | $26.89 (-4.48%) | $28.54 | $26.48 | 1.21 M | $2.46 B |
| 04/03/2025 | $30.04 | $28.87 (-3.89%) | $30.10 | $28.48 | 1.15 M | $2.64 B |
| 04/02/2025 | $30.44 | $31.39 (3.12%) | $31.68 | $30.06 | 1.16 M | $2.87 B |
| 04/01/2025 | $33.42 | $30.62 (-8.38%) | $33.42 | $29.18 | 2.20 M | $2.80 B |
| 03/31/2025 | $33.72 | $33.54 (-0.53%) | $34.55 | $31.65 | 2.43 M | $3.07 B |
| 03/28/2025 | $34.53 | $34.73 (0.58%) | $35.26 | $34.10 | 690.30 K | $3.18 B |
| 03/27/2025 | $34.61 | $34.90 (0.84%) | $35.09 | $34.14 | 548.63 K | $3.19 B |
| 03/26/2025 | $34.67 | $34.51 (-0.46%) | $34.99 | $32.90 | 1.15 M | $3.16 B |
| 03/25/2025 | $36.31 | $35.07 (-3.42%) | $36.45 | $34.48 | 1.04 M | $3.21 B |
| 03/24/2025 | $34.61 | $35.94 (3.84%) | $36.11 | $34.43 | 790.20 K | $3.29 B |
| 03/21/2025 | $34.09 | $34.42 (0.97%) | $35.29 | $33.51 | 2.32 M | $3.15 B |
| 03/20/2025 | $34.13 | $34.33 (0.59%) | $35.11 | $34.13 | 674.43 K | $3.14 B |
| 03/19/2025 | $34.07 | $34.67 (1.76%) | $35.00 | $33.94 | 973.83 K | $3.17 B |
| 03/18/2025 | $34.70 | $34.18 (-1.5%) | $34.78 | $33.70 | 703.10 K | $3.13 B |
| 03/17/2025 | $34.50 | $35.20 (2.03%) | $35.49 | $33.99 | 659.50 K | $3.22 B |
| 03/14/2025 | $35.04 | $34.47 (-1.63%) | $35.63 | $34.37 | 1.38 M | $3.15 B |
| 03/13/2025 | $35.35 | $35.04 (-0.88%) | $36.00 | $34.40 | 553.60 K | $3.21 B |
| 03/12/2025 | $34.46 | $35.40 (2.73%) | $35.54 | $34.46 | 652.80 K | $3.24 B |
| 03/11/2025 | $33.75 | $34.26 (1.51%) | $34.77 | $33.08 | 1.00 M | $3.13 B |
| 03/10/2025 | $32.88 | $33.75 (2.65%) | $33.89 | $32.67 | 838.10 K | $3.09 B |
| 03/07/2025 | $34.11 | $33.28 (-2.43%) | $34.15 | $32.63 | 1.09 M | $3.04 B |
| 03/06/2025 | $33.29 | $34.11 (2.46%) | $34.46 | $33.15 | 590.63 K | $3.12 B |
| 03/05/2025 | $34.00 | $33.95 (-0.15%) | $34.70 | $32.86 | 989.80 K | $3.11 B |
| 03/04/2025 | $33.78 | $34.06 (0.83%) | $34.75 | $33.01 | 1.26 M | $3.12 B |
| 03/03/2025 | $35.94 | $34.14 (-5.01%) | $36.50 | $34.10 | 1.24 M | $3.12 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.
