NASDAQ:CRNX | Historical Stock Price | Crinetics Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-18 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.86$17.75$26.57$39.77$59.53$89.102018-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.11$14.11497,000——
2020-12-30$13.69$13.69101,800——
2020-12-29$13.09$13.09151,200——
2020-12-28$13.34$13.3486,000——
2020-12-24$13.74$13.7491,800——
2020-12-23$13.84$13.84188,000——
2020-12-22$13.59$13.59115,800——
2020-12-21$13.23$13.23148,900——
2020-12-18$13.14$13.14654,800——
2020-12-17$13.74$13.74107,400——
2020-12-16$13.92$13.92100,400——
2020-12-15$13.95$13.95133,500——
2020-12-14$13.73$13.73179,700——
2020-12-11$13.05$13.0574,000——
2020-12-10$14.01$14.01118,500——
2020-12-09$13.38$13.38100,300——
2020-12-08$13.84$13.84152,900——
2020-12-07$13.84$13.84153,600——
2020-12-04$13.12$13.1276,900——
2020-12-03$13.04$13.0490,800——
2020-12-02$12.93$12.93106,000——
2020-12-01$13.16$13.16117,200——
2020-11-30$13.37$13.37406,600——
2020-11-27$14.36$14.3671,500——
2020-11-25$13.07$13.0788,700——
2020-11-24$13.59$13.59174,600——
2020-11-23$12.97$12.97671,300——
2020-11-20$13.66$13.66117,400——
2020-11-19$13.40$13.40241,500——
2020-11-18$13.02$13.02199,800——
2020-11-17$13.39$13.39108,700——
2020-11-16$13.59$13.59121,500——
2020-11-13$12.88$12.88113,000——
2020-11-12$12.86$12.8694,900——
2020-11-11$13.31$13.3177,600——
2020-11-10$13.23$13.23137,900——
2020-11-09$12.42$12.42124,600——
2020-11-06$12.66$12.66174,000——
2020-11-05$13.47$13.47168,000——
2020-11-04$13.30$13.30226,800——
2020-11-03$13.06$13.06241,600——
2020-11-02$12.35$12.35207,200——
2020-10-30$12.08$12.08177,700——
2020-10-29$12.48$12.48170,300——
2020-10-28$12.34$12.34230,100——
2020-10-27$13.17$13.17548,700——
2020-10-26$12.48$12.48395,500——
2020-10-23$13.94$13.94171,100——
2020-10-22$14.60$14.6078,000——
2020-10-21$14.15$14.1578,400——
2020-10-20$15.00$15.0090,400——
2020-10-19$15.90$15.9069,500——
2020-10-16$17.05$17.05139,700——
2020-10-15$15.35$15.35154,700——
2020-10-14$16.17$16.17257,800——
2020-10-13$16.77$16.77327,900——
2020-10-12$16.17$16.1770,000——
2020-10-09$16.06$16.0639,900——
2020-10-08$16.97$16.9781,200——
2020-10-07$17.46$17.46147,100——
2020-10-06$16.15$16.1562,100——
2020-10-05$16.41$16.41160,600——
2020-10-02$14.24$14.2488,500——
2020-10-01$15.06$15.0695,200——
2020-09-30$15.67$15.6776,900——
2020-09-29$15.09$15.0994,000——
2020-09-28$14.72$14.7254,600——
2020-09-25$14.73$14.7365,700——
2020-09-24$14.04$14.0472,400——
2020-09-23$13.62$13.62138,500——
2020-09-22$14.49$14.4994,800——
2020-09-21$15.30$15.30199,100——
2020-09-18$15.77$15.77142,900——
2020-09-17$16.10$16.1040,900——
2020-09-16$16.19$16.1989,800——
2020-09-15$16.02$16.0246,700——
2020-09-14$16.07$16.0765,100——
2020-09-11$14.96$14.9645,100——
2020-09-10$15.33$15.3375,100——
2020-09-09$16.33$16.33107,500——
2020-09-08$14.88$14.8891,800——
2020-09-04$14.05$14.05115,500——
2020-09-03$14.50$14.50122,600——
2020-09-02$15.77$15.7746,700——
2020-09-01$16.08$16.0878,500——
2020-08-31$16.03$16.0387,100——
2020-08-28$15.88$15.8843,900——
2020-08-27$15.23$15.2382,100——
2020-08-26$15.07$15.0739,200——
2020-08-25$15.53$15.5349,900——
2020-08-24$15.22$15.22107,400——
2020-08-21$14.56$14.5698,900——
2020-08-20$15.28$15.2871,100——
2020-08-19$15.44$15.4440,600——
2020-08-18$15.73$15.7353,900——
2020-08-17$15.90$15.9057,300——
2020-08-14$15.27$15.2747,300——
2020-08-13$15.29$15.2954,900——
2020-08-12$15.34$15.3491,400——
2020-08-11$15.69$15.6987,900——
2020-08-10$17.02$17.02106,800——
2020-08-07$16.14$16.14190,400——
2020-08-06$14.83$14.8363,300——
2020-08-05$14.66$14.6683,600——
2020-08-04$14.21$14.2150,600——
2020-08-03$14.08$14.08140,100——
2020-07-31$13.88$13.88116,200——
2020-07-30$14.64$14.64155,500——
2020-07-29$14.75$14.75112,700——
2020-07-28$14.60$14.60136,600——
2020-07-27$14.42$14.42203,800——
2020-07-24$14.02$14.02129,000——
2020-07-23$14.39$14.39109,800——
2020-07-22$14.72$14.7283,700——
2020-07-21$15.01$15.0195,400——
2020-07-20$15.03$15.03106,800——
2020-07-17$14.50$14.5096,100——
2020-07-16$14.66$14.66184,100——
2020-07-15$15.43$15.43218,200——
2020-07-14$15.21$15.21176,400——
2020-07-13$14.59$14.59167,800——
2020-07-10$15.29$15.29177,600——
2020-07-09$15.58$15.58479,900——
2020-07-08$16.40$16.40133,300——
2020-07-07$17.22$17.2282,300——
2020-07-06$17.28$17.28125,400——
2020-07-02$16.94$16.9494,400——
2020-07-01$17.66$17.6697,400——
2020-06-30$17.52$17.52189,800——
2020-06-29$17.88$17.88192,500——
2020-06-26$17.40$17.402,701,200——
2020-06-25$19.18$19.18488,600——
2020-06-24$18.21$18.21261,400——
2020-06-23$19.21$19.21161,700——
2020-06-22$19.26$19.26270,200——
2020-06-19$23.23$23.23818,300——
2020-06-18$19.97$19.97185,800——
2020-06-17$18.58$18.58307,700——
2020-06-16$16.87$16.87175,800——
2020-06-15$17.06$17.06380,500——
2020-06-12$15.91$15.91177,500——
2020-06-11$15.27$15.27168,600——
2020-06-10$16.76$16.76220,000——
2020-06-09$16.28$16.28211,700——
2020-06-08$15.98$15.98168,300——
2020-06-05$15.99$15.99137,400——
2020-06-04$15.47$15.47281,000——
2020-06-03$15.92$15.92244,200——
2020-06-02$15.80$15.80212,400——
2020-06-01$15.79$15.79199,900——
2020-05-29$16.34$16.34152,800——
2020-05-28$16.37$16.3795,800——
2020-05-27$17.44$17.4483,000——
2020-05-26$17.62$17.62168,100——
2020-05-22$18.36$18.36204,600——
2020-05-21$18.73$18.73258,400——
2020-05-20$18.88$18.88113,700——
2020-05-19$18.49$18.49112,200——
2020-05-18$20.12$20.12116,000——
2020-05-15$19.70$19.70160,400——
2020-05-14$19.02$19.02157,100——
2020-05-13$19.49$19.49186,300——
2020-05-12$18.74$18.74122,900——
2020-05-11$19.40$19.40107,700——
2020-05-08$17.82$17.8257,100——
2020-05-07$16.97$16.9790,700——
2020-05-06$19.16$19.16129,400——
2020-05-05$18.49$18.4997,100——
2020-05-04$17.02$17.0249,100——
2020-05-01$16.32$16.32105,800——
2020-04-30$16.68$16.68129,500——
2020-04-29$17.10$17.10146,200——
2020-04-28$17.29$17.29117,200——
2020-04-27$17.78$17.78122,500——
2020-04-24$17.73$17.73144,600——
2020-04-23$17.60$17.60254,100——
2020-04-22$18.52$18.52220,700——
2020-04-21$16.85$16.85142,700——
2020-04-20$15.97$15.97160,100——
2020-04-17$15.35$15.35234,800——
2020-04-16$15.48$15.48305,100——
2020-04-15$15.48$15.481,582,200——
2020-04-14$14.82$14.8268,900——
2020-04-13$14.07$14.0791,600——
2020-04-09$13.80$13.80229,800——
2020-04-08$13.10$13.1074,100——
2020-04-07$13.04$13.04166,700——
2020-04-06$14.64$14.6436,100——
2020-04-03$13.19$13.19403,700——
2020-04-02$14.00$14.0057,400——
2020-04-01$13.48$13.4887,000——
2020-03-31$14.70$14.7082,500——
2020-03-30$15.10$15.1046,400——
2020-03-27$14.50$14.50187,000——
2020-03-26$15.66$15.6676,400——
2020-03-25$13.53$13.5354,500——
2020-03-24$14.66$14.6659,200——
2020-03-23$13.51$13.5143,000——
2020-03-20$13.20$13.2072,100——
2020-03-19$13.84$13.8455,300——
2020-03-18$11.57$11.57113,700——
2020-03-17$13.28$13.28328,800——
2020-03-16$11.52$11.5255,400——
2020-03-13$13.09$13.0999,200——
2020-03-12$13.19$13.1979,400——
2020-03-11$15.50$15.5052,500——
2020-03-10$17.05$17.0551,600——
2020-03-09$18.96$18.9638,200——
2020-03-06$19.59$19.5937,200——
2020-03-05$19.66$19.6646,700——
2020-03-04$20.51$20.5130,900——
2020-03-03$19.56$19.5632,300——
2020-03-02$20.63$20.6336,600——
2020-02-28$20.58$20.5840,100——
2020-02-27$21.08$21.0828,000——
2020-02-26$21.78$21.7814,600——
2020-02-25$21.64$21.6431,200——
2020-02-24$22.61$22.6133,600——
2020-02-21$23.58$23.5862,800——
2020-02-20$24.18$24.1870,300——
2020-02-19$22.60$22.6037,000——
2020-02-18$22.31$22.3151,600——
2020-02-14$22.40$22.4057,300——
2020-02-13$22.59$22.5947,200——
2020-02-12$22.41$22.4146,400——
2020-02-11$22.26$22.2665,400——
2020-02-10$21.44$21.4443,000——
2020-02-07$21.65$21.6556,800——
2020-02-06$22.21$22.2199,400——
2020-02-05$22.84$22.8461,200——
2020-02-04$22.26$22.2686,800——
2020-02-03$21.86$21.8639,800——
2020-01-31$21.48$21.4843,800——
2020-01-30$22.12$22.1237,300——
2020-01-29$22.14$22.1460,000——
2020-01-28$22.40$22.4032,200——
2020-01-27$22.47$22.4741,300——
2020-01-24$22.57$22.5733,300——
2020-01-23$22.81$22.8145,100——
2020-01-22$22.68$22.6840,100——
2020-01-21$23.82$23.8248,300——
2020-01-17$23.79$23.7969,700——
2020-01-16$24.91$24.91108,600——
2020-01-15$25.38$25.38125,700——
2020-01-14$25.25$25.2593,100——
2020-01-13$24.93$24.9373,000——
2020-01-10$25.84$25.8438,100——
2020-01-09$26.46$26.46107,900——
2020-01-08$25.78$25.7872,800——
2020-01-07$24.41$24.41184,900——
2020-01-06$25.44$25.4441,600——
2020-01-03$25.55$25.5543,900——
2020-01-02$25.40$25.40129,700——