MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRNX — Crinetics Pharmaceuticals, Inc.
NasdaqCrinetics Pharmaceuticals, Inc.
$84.95
+0.11(+0.13%)
- O
- 84.96
- H
- 85.01
- L
- 84.92
- V
- 8.21M
⏱️ End-of-day dataAs of Aug 31, 2026
Latest Close$84.95
Period Return+145.02%
Period High$85.01
Period Low$24.10
Avg Daily Volume1.69M
Total Trading Days365
CRNX — Historical OHLCV Price & Volume Table
Mar 19, 2025 — Aug 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | $84.96 | $85.01 | $84.92 | $84.95 | +$0.11 | +0.13% | 8,208,423 | $84.96 | $84.92 $85.01 |
| Aug 28, 2026 | $84.86 | $84.87 | $84.84 | $84.84 | $-0.01 | -0.01% | 1,127,887 | $84.85 | $84.84 $84.87 |
| Aug 27, 2026 | $84.85 | $84.89 | $84.84 | $84.85 | +$0.01 | +0.01% | 1,058,996 | $84.85 | $84.84 $84.89 |
| Aug 26, 2026 | $84.83 | $84.88 | $84.79 | $84.84 | $-0.02 | -0.02% | 479,524 | $84.84 | $84.79 $84.88 |
| Aug 25, 2026 | $84.83 | $84.86 | $84.78 | $84.86 | +$0.08 | +0.09% | 1,241,642 | $84.81 | $84.78 $84.86 |
| Aug 24, 2026 | $84.72 | $84.81 | $84.71 | $84.78 | +$0.09 | +0.11% | 908,511 | $84.78 | $84.71 $84.81 |
| Aug 21, 2026 | $84.70 | $84.77 | $84.69 | $84.69 | +$0.00 | +0.00% | 2,016,689 | $84.71 | $84.69 $84.77 |
| Aug 20, 2026 | $84.71 | $84.74 | $84.67 | $84.69 | +$0.00 | +0.00% | 9,002,208 | $84.71 | $84.67 $84.74 |
| Aug 19, 2026 | $84.75 | $84.78 | $84.69 | $84.69 | $-0.03 | -0.04% | 2,139,930 | $84.74 | $84.69 $84.78 |
| Aug 18, 2026 | $84.71 | $84.80 | $84.67 | $84.72 | $-0.03 | -0.04% | 3,971,918 | $84.75 | $84.67 $84.80 |
| Aug 17, 2026 | $84.62 | $84.76 | $84.61 | $84.75 | +$0.05 | +0.06% | 1,638,477 | $84.73 | $84.61 $84.76 |
| Aug 14, 2026 | $84.38 | $84.70 | $84.36 | $84.70 | +$0.26 | +0.31% | 2,279,039 | $84.63 | $84.36 $84.70 |
| Aug 13, 2026 | $84.67 | $84.71 | $84.40 | $84.44 | $-0.02 | -0.02% | 1,288,903 | $84.51 | $84.40 $84.71 |
| Aug 12, 2026 | $84.40 | $84.54 | $84.40 | $84.46 | +$0.10 | +0.12% | 2,583,836 | $84.48 | $84.40 $84.54 |
| Aug 11, 2026 | $84.25 | $84.38 | $84.20 | $84.36 | +$0.21 | +0.25% | 1,422,012 | $84.28 | $84.20 $84.38 |
| Aug 10, 2026 | $84.03 | $84.35 | $83.96 | $84.15 | +$0.07 | +0.08% | 2,041,414 | $84.18 | $83.96 $84.35 |
| Aug 7, 2026 | $83.95 | $84.30 | $83.86 | $84.08 | +$0.16 | +0.19% | 1,899,399 | $83.93 | $83.86 $84.30 |
| Aug 6, 2026 | $84.01 | $84.09 | $83.92 | $83.92 | $-0.08 | -0.10% | 2,096,224 | $83.99 | $83.92 $84.09 |
| Aug 5, 2026 | $83.95 | $84.06 | $83.83 | $84.00 | +$0.14 | +0.17% | 2,439,190 | $83.92 | $83.83 $84.06 |
| Aug 4, 2026 | $83.78 | $84.03 | $83.75 | $83.86 | +$0.10 | +0.12% | 2,725,845 | $83.91 | $83.75 $84.03 |
| Aug 3, 2026 | $83.67 | $83.82 | $83.62 | $83.76 | +$0.24 | +0.29% | 1,744,229 | $83.74 | $83.62 $83.82 |
| Jul 31, 2026 | $83.75 | $83.80 | $83.47 | $83.52 | $-0.11 | -0.13% | 1,855,930 | $83.68 | $83.47 $83.80 |
| Jul 30, 2026 | $83.93 | $83.93 | $83.62 | $83.63 | $-0.25 | -0.30% | 2,109,625 | $83.76 | $83.62 $83.93 |
| Jul 29, 2026 | $83.89 | $83.96 | $83.82 | $83.88 | +$0.02 | +0.02% | 1,621,438 | $83.89 | $83.82 $83.96 |
| Jul 28, 2026 | $83.87 | $83.98 | $83.84 | $83.86 | +$0.01 | +0.01% | 2,315,254 | $83.88 | $83.84 $83.98 |
| Jul 27, 2026 | $83.80 | $84.00 | $83.67 | $83.85 | +$0.12 | +0.14% | 5,152,991 | $83.82 | $83.67 $84.00 |
| Jul 24, 2026 | $83.75 | $83.80 | $83.68 | $83.73 | +$0.08 | +0.10% | 2,344,318 | $83.74 | $83.68 $83.80 |
| Jul 23, 2026 | $83.78 | $83.79 | $83.64 | $83.65 | $-0.07 | -0.08% | 4,268,871 | $83.68 | $83.64 $83.79 |
| Jul 22, 2026 | $83.92 | $83.93 | $83.65 | $83.72 | $-0.18 | -0.21% | 4,935,041 | $83.81 | $83.65 $83.93 |
| Jul 21, 2026 | $83.93 | $84.00 | $83.87 | $83.90 | +$0.03 | +0.04% | 2,734,950 | $83.92 | $83.87 $84.00 |