CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
6.55
0.00 (0.00%)
At close: Oct 30, 2025
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 3 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 199 |
| Oct 28, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | 13,219 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 39 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 136 |
| Oct 23, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.76% | 939 |
| Oct 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 394 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.01% | 218 |
| Oct 20, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 4 |
| Oct 17, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 73 |
| Oct 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 254 |
| Oct 15, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 40 |
| Oct 14, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -12.97% | 503 |
| Oct 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 41 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 9 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 132 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 7, 2025 | 7.01 | 7.25 | 7.01 | 7.25 | 7.25 | 3.57% | 1,510 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 177 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 276 |
| Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 54 |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 571 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 410 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 35 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 717 |
| Sep 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 108 |
| Sep 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.61% | 302 |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 2,099 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 24 |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 12 |
| Sep 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 6 |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.08% | 297 |
| Sep 15, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.08% | 389 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 51 |
| Sep 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 183 |
| Sep 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 242 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 633 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 274 |
| Sep 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 47 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 450 |
| Sep 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 80 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 279 |
| Aug 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 105 |
| Aug 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 22 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 1,153 |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 46 |
| Aug 22, 2025 | 6.17 | 6.50 | 6.17 | 6.50 | 6.50 | 5.69% | 1,111 |
| Aug 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 74 |