Crinetics Pharmaceuticals, Inc. - Common Stock (CRNX)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	32.13	32.65	31.88	32.13	547,249	32.13
6/03/2025	32.04	32.38	31.61	32.10	679,685	32.10
6/02/2025	30.75	31.99	30.14	31.88	824,667	31.88
5/30/2025	30.26	30.89	29.22	30.51	750,433	30.51
5/29/2025	30.04	30.99	29.62	30.52	1,312,957	30.52
5/28/2025	29.54	30.64	29.30	29.91	900,117	29.91
5/27/2025	30.21	30.21	29.05	29.50	1,406,356	29.50
5/23/2025	29.52	30.55	29.45	29.76	740,332	29.76
5/22/2025	29.65	30.75	29.60	30.11	916,966	30.11
5/21/2025	30.77	31.28	29.60	29.95	668,084	29.95
5/20/2025	30.94	31.63	30.44	31.37	1,125,156	31.37
5/19/2025	30.69	31.92	30.61	30.95	601,868	30.95
5/16/2025	31.20	31.80	30.89	31.24	530,635	31.24
5/15/2025	31.35	31.38	30.36	31.21	761,425	31.21
5/14/2025	30.56	31.33	30.09	31.29	631,075	31.29
5/13/2025	33.36	33.46	30.89	30.95	1,519,628	30.95
5/12/2025	31.92	33.58	31.24	33.32	1,109,425	33.32
5/09/2025	33.28	34.34	30.64	30.68	1,142,846	30.68
5/08/2025	31.19	33.26	30.66	32.70	1,212,659	32.70
5/07/2025	30.83	31.65	30.35	31.39	680,157	31.39
5/06/2025	32.95	33.42	30.39	30.52	1,068,814	30.52
5/05/2025	33.67	34.10	33.35	33.65	863,412	33.65
5/02/2025	33.92	34.68	33.70	33.76	907,545	33.76
5/01/2025	33.22	33.91	32.30	33.52	652,903	33.52
4/30/2025	32.96	33.80	32.84	33.39	662,955	33.39
4/29/2025	32.98	33.59	32.20	33.31	737,016	33.31
4/28/2025	32.43	33.59	32.43	33.11	605,996	33.11
4/25/2025	32.94	33.02	31.68	32.39	835,521	32.39
4/24/2025	32.30	33.46	31.74	33.39	981,587	33.39
4/23/2025	32.22	32.89	31.82	32.37	1,546,973	32.37
4/22/2025	30.68	31.30	30.45	31.27	603,247	31.27
4/21/2025	30.23	31.43	29.97	30.15	669,840	30.15
4/17/2025	29.58	30.58	29.42	30.42	591,222	30.42
4/16/2025	29.55	29.78	28.75	29.58	706,748	29.58
4/15/2025	29.49	30.46	29.23	29.66	544,923	29.66
4/14/2025	29.69	30.34	28.60	29.78	911,442	29.78
4/11/2025	26.78	29.26	26.41	29.11	1,379,288	29.11
4/10/2025	26.91	27.17	25.38	26.85	1,168,339	26.85
4/09/2025	24.94	27.85	24.10	27.66	1,587,585	27.66
4/08/2025	26.94	27.27	25.11	25.56	1,465,697	25.56
4/07/2025	26.04	27.15	24.71	26.38	1,628,133	26.38
4/04/2025	28.15	28.54	26.48	26.91	1,211,667	26.91
4/03/2025	30.04	30.10	28.48	28.87	1,152,403	28.87
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