CorEnergy Infrastructure Trust, Inc. (CRNG)
OTCMKTS · Delayed Price · Currency is USD
0.2500
+0.2000 (400.00%)
At close: Jun 5, 2026
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 400.00% | 368 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -96.95% | 217 |
| May 22, 2026 | 1.64 | 1.64 | 0.20 | 1.64 | 1.64 | 30.16% | 4,201 |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -18.18% | 388 |
| May 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 619 |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 630 |
| May 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 180 |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -13.03% | 300 |
| May 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 15.34% | 244 |
| May 5, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 63.00% | 1,161 |
| May 4, 2026 | 1.63 | 1.63 | 1.00 | 1.00 | 1.00 | -38.65% | 2,119 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,456 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 801 |
| Apr 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 184 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 356 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | 1,238 |
| Apr 17, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 1,458 |
| Apr 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 232 |
| Apr 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 456 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 684 |
| Apr 8, 2026 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | -5.96% | 337 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | 646 |
| Apr 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | 194 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | 518 |
| 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 | 6.39% | 3,122 |
| Feb 9, 2026 | 1.53 | 2.16 | 1.53 | 2.16 | 2.16 | 41.76% | 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 |