CorEnergy Infrastructure Trust, Inc. (CRNG)
OTCMKTS
· Delayed Price · Currency is USD
7.00
+0.25 (3.63%)
Jun 11, 2025, 3:34 PM EDT
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | - | 3,448 |
| Jun 12, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -3.57% | 2,460 |
| Jun 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.63% | 354 |
| Jun 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.97% | 1,123 |
| Jun 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Jun 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 23 |
| Jun 5, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 131 |
| Jun 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 15 |
| Jun 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 91 |
| Jun 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.89% | 246 |
| May 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| May 29, 2025 | 7.75 | 7.75 | 6.76 | 6.76 | 6.76 | -3.50% | 710 |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,086 |
| May 27, 2025 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 3.24% | 895 |
| May 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 3 |
| May 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% | 229 |
| May 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 912 |
| May 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 875 |
| May 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 18 |
| May 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 660 |
| May 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -25.00% | 175 |
| May 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 51 |
| May 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 34 |
| May 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 48 |
| May 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 75 |
| May 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 124 |
| May 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| May 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,305 |
| Apr 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,051 |
| Apr 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 9 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4 |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 94 |
| Apr 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 1,415 |
| Apr 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 24 |
| Apr 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Apr 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 7 |
| Apr 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 43 |
| Apr 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 330 |
| Apr 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 69 |
| Apr 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 105 |
| Apr 8, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 14,836 |
| Apr 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 61 |
| Apr 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 63 |
| Apr 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.24% | 198 |