CorEnergy Infrastructure Trust, Inc. (CRNG)
OTCMKTS · Delayed Price · Currency is USD
1.590
0.00 (0.00%)
At close: Mar 25, 2026
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| Mar 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 339 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | 383 |
| Mar 20, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 1,294 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 278 |
| Mar 16, 2026 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | -2.56% | 989 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 248 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 303 |
| Mar 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 1,567 |
| Mar 2, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -3.13% | 1,356 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 235 |
| Feb 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 399 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 5,000 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 353 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 955 |
| Feb 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -34.57% | 323 |
| Feb 11, 2026 | 1.51 | 2.30 | 1.51 | 2.30 | 2.30 | 6.38% | 3,122 |
| Feb 9, 2026 | 1.53 | 2.16 | 1.53 | 2.16 | 2.16 | 41.77% | 5,269 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | 312 |
| Jan 30, 2026 | 2.00 | 2.00 | 1.51 | 1.51 | 1.51 | -30.00% | 967 |
| Jan 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 3,685 |
| Jan 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 157 |
| Jan 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -24.67% | 104 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 286 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 70.21% | 2,561 |
| Dec 31, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 4.44% | 3,318 |
| Dec 30, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.44% | 820 |
| Dec 29, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | - | 1,113 |
| Dec 26, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 1,640 |
| Dec 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2,334 |
| Dec 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -48.86% | 322 |
| Dec 19, 2025 | 3.75 | 4.40 | 3.75 | 4.40 | 4.40 | 17.33% | 5,937 |
| Dec 18, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -11.76% | 1,836 |
| Dec 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.99% | 820 |
| Dec 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 777 |
| Dec 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.65% | 905 |
| Dec 12, 2025 | 5.01 | 5.01 | 4.25 | 4.25 | 4.25 | -15.17% | 1,786 |
| Dec 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 561 |
| Dec 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 649 |
| Dec 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 571 |
| Dec 8, 2025 | 5.01 | 5.44 | 5.01 | 5.01 | 5.01 | -2.15% | 5,307 |
| Dec 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 545 |
| Dec 3, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 853 |
| Dec 2, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -20.12% | 1,379 |
| Nov 24, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.63% | 512 |
| Nov 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | 173 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 913 |
| Nov 14, 2025 | 7.55 | 7.55 | 6.40 | 6.40 | 6.40 | -1.54% | 3,646 |
| Nov 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 523 |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,173 |