CRNX
CRINETICS PHARMA (CRNX)
NASDAQ
$84.69-$0.005 (-0.006%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $9.0B
    Market Cap
  • 173.90%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +0.94%
    Low Price$83.52
    High Price$84.75
  • 3 Months
    +128.34%
    Low Price$32.61
    High Price$84.75
  • 1 Year
    +173.90%
    Low Price$30.09
    High Price$84.75
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
84.70
84.77
84.69
84.69
0.00%
2,016,688
08/20/2026
84.71
84.74
84.67
84.69
0.00%
9,002,344
08/19/2026
84.75
84.78
84.69
84.69
-0.04%
2,141,443
08/18/2026
84.71
84.80
84.67
84.72
-0.04%
3,971,924
08/17/2026
84.62
84.76
84.61
84.75
+0.06%
1,638,517
08/14/2026
84.38
84.70
84.36
84.70
+0.31%
2,279,053
08/13/2026
84.67
84.71
84.40
84.44
-0.02%
1,289,231
08/12/2026
84.40
84.54
84.40
84.46
+0.12%
2,583,863
08/11/2026
84.25
84.38
84.20
84.36
+0.25%
1,422,042
08/10/2026
84.03
84.35
83.96
84.15
+0.08%
2,330,195
08/07/2026
83.95
84.30
83.86
84.08
+0.19%
1,941,775
08/06/2026
84.01
84.09
83.92
83.92
-0.10%
2,096,262
08/05/2026
83.95
84.06
83.83
84.00
+0.17%
2,866,831
08/04/2026
83.78
84.03
83.75
83.86
+0.12%
2,725,922
08/03/2026
83.67
83.82
83.62
83.76
+0.29%
1,744,759
08/03/2026
-$1.14 Earnings
07/31/2026
83.75
83.80
83.47
83.52
-0.13%
1,863,652
07/30/2026
83.93
83.93
83.62
83.63
-0.30%
2,109,649
07/29/2026
83.89
83.96
83.82
83.88
+0.02%
1,621,555
07/28/2026
83.87
83.98
83.84
83.86
+0.01%
2,316,639
07/27/2026
83.80
84.00
83.67
83.85
+0.14%
5,216,887
07/24/2026
83.75
83.80
83.68
83.73
+0.10%
2,344,336
07/23/2026
83.78
83.79
83.64
83.65
-0.08%
4,268,877
07/22/2026
83.92
83.93
83.65
83.72
-0.21%
4,935,041
07/21/2026
83.93
84.00
83.87
83.90
+0.04%
2,734,950
07/20/2026
83.93
83.93
83.83
83.87
+0.01%
3,602,088
07/17/2026
83.86
83.98
83.81
83.86
-0.06%
5,373,712
07/16/2026
83.95
84.00
83.80
83.91
+0.01%
3,616,056
07/15/2026
83.77
84.00
83.74
83.90
+0.23%
3,552,691
07/14/2026
83.70
83.89
83.66
83.71
+0.05%
5,037,110
07/13/2026
83.66
83.69
83.59
83.67
+0.11%
6,258,260
07/10/2026
83.61
83.76
83.58
83.58
-0.05%
7,355,549
07/09/2026
83.50
83.63
83.48
83.62
+0.16%
10,026,932
07/08/2026
83.52
83.57
83.44
83.49
-0.05%
17,889,940
07/07/2026
83.58
83.63
83.43
83.53
+98.74%
80,950,471
07/06/2026
42.03
44.11
41.39
42.03
-0.47%
5,423,474
07/02/2026
40.00
42.42
39.83
42.23
+9.18%
2,176,712
07/01/2026
37.49
39.43
37.37
38.68
+3.37%
1,165,861
06/30/2026
37.11
37.90
36.68
37.42
+1.30%
749,058
06/29/2026
36.39
37.31
35.74
36.94
+0.65%
883,685
06/26/2026
35.52
36.91
35.11
36.70
+4.89%
5,046,396
06/25/2026
35.88
36.66
34.71
34.99
-3.29%
1,466,804
06/24/2026
36.40
37.67
36.01
36.18
+0.75%
1,762,829
06/23/2026
35.47
36.68
35.44
35.91
+1.50%
935,104
06/22/2026
35.91
37.07
35.28
35.38
-1.37%
964,247
06/18/2026
36.34
36.79
35.05
35.87
+0.34%
2,013,872
06/17/2026
35.00
36.40
34.79
35.75
+2.14%
743,918
06/16/2026
35.26
35.50
34.26
35.00
-0.34%
694,866
06/15/2026
34.58
36.16
34.38
35.12
+1.89%
931,327
06/12/2026
33.53
35.10
33.40
34.47
+2.80%
1,039,511
06/11/2026
34.40
34.48
32.71
33.53
-2.30%
1,776,620
06/10/2026
34.32
35.89
33.85
34.32
-1.86%
625,286
06/09/2026
33.77
35.09
33.54
34.97
+4.45%
884,725
06/08/2026
33.09
33.89
32.98
33.48
+1.70%
993,946
06/05/2026
34.65
34.80
32.65
32.92
-4.94%
863,218
06/04/2026
33.75
34.82
33.64
34.63
+4.65%
1,090,541
06/03/2026
32.56
33.59
32.50
33.09
+1.47%
857,898
06/02/2026
34.14
34.28
32.30
32.61
-5.53%
978,146
06/01/2026
35.21
35.28
34.22
34.52
-2.90%
799,144
05/29/2026
35.78
36.23
34.79
35.55
-1.28%
1,931,200
05/28/2026
36.73
36.88
35.96
36.01
-2.12%
993,625
05/27/2026
36.76
36.87
35.68
36.79
+0.03%
861,552
05/26/2026
37.04
37.36
36.43
36.78
-0.05%
716,517
05/22/2026
37.22
37.80
36.64
36.80
-0.78%
702,431
05/21/2026
36.04
37.26
35.43
37.09
+2.26%
740,777
05/20/2026
35.24
36.55
35.23
36.27
+3.81%
666,633
05/19/2026
34.72
35.10
33.89
34.94
+0.69%
932,237
05/18/2026
36.78
37.46
34.63
34.70
-5.63%
822,685
05/15/2026
38.02
38.06
36.40
36.77
-4.02%
1,108,962
05/14/2026
37.65
38.50
36.56
38.31
+2.21%
1,285,203
05/13/2026
36.51
38.05
36.16
37.48
+1.54%
1,174,380
05/12/2026
36.00
37.55
35.94
36.91
+0.98%
1,331,811
05/11/2026
37.48
38.01
35.60
36.55
-2.48%
1,927,289
05/08/2026
43.07
43.31
36.73
37.48
-13.82%
4,707,630
05/07/2026
41.93
43.62
40.11
43.49
+4.27%
2,061,807
05/07/2026
-$1.23 Earnings
05/06/2026
41.07
42.50
41.01
41.71
+2.36%
1,341,450
05/05/2026
41.51
42.47
40.06
40.75
-1.21%
916,838
05/04/2026
39.00
41.28
39.00
41.25
+5.72%
1,152,978
05/01/2026
38.84
39.71
38.33
39.02
+0.62%
1,062,691
04/30/2026
38.41
39.08
37.63
38.78
+0.88%
852,917
04/29/2026
37.53
38.71
37.35
38.44
+0.76%
2,581,615
04/28/2026
39.41
40.00
37.49
38.15
-1.22%
1,678,929
04/27/2026
38.28
39.73
38.19
38.62
+0.76%
907,005
04/24/2026
38.34
39.17
37.94
38.33
-0.47%
1,053,282
04/23/2026
39.03
39.47
38.09
38.51
-1.51%
658,354
04/22/2026
39.08
39.59
38.42
39.10
+0.51%
785,352
04/21/2026
40.58
40.58
38.69
38.90
-3.35%
893,074
04/20/2026
40.78
40.88
40.00
40.25
-1.83%
1,189,078
04/17/2026
40.00
41.33
39.71
41.00
+5.07%
1,102,050
04/16/2026
39.77
40.00
38.73
39.02
-1.89%
747,580
04/15/2026
39.63
40.03
38.99
39.77
+0.05%
739,809
04/14/2026
38.72
40.44
38.54
39.75
+2.82%
710,267
04/13/2026
39.18
40.08
38.25
38.66
-1.98%
868,912
04/10/2026
39.63
39.90
39.08
39.44
-0.48%
761,028
04/09/2026
39.58
40.00
39.28
39.63
-0.83%
857,758
04/08/2026
39.98
40.41
39.50
39.96
+4.04%
1,355,078
04/07/2026
37.41
38.46
36.61
38.41
+1.88%
1,642,322
04/06/2026
37.23
38.58
36.58
37.70
+1.26%
905,566
04/02/2026
35.83
37.29
35.83
37.23
+1.80%
1,247,931