CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
6.50
0.00 (0.00%)
At close: Sep 8, 2025
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 357 |
| Aug 19, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,224 |
| Aug 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 532 |
| Aug 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 204 |
| Aug 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 128 |
| Aug 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 22 |
| Aug 12, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 1,836 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 16 |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 12 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 90 |
| Aug 6, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,057 |
| Aug 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 137 |
| Aug 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 58 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 438 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 265 |
| Jul 30, 2025 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | - | 1,306 |
| Jul 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 173 |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 4 |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 186 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 275 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 23 |
| Jul 22, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 6.29% | 1,200 |
| Jul 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 114 |
| Jul 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 168 |
| Jul 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.80% | 200 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 61 |
| Jul 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 163 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 22 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 111 |
| Jul 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 18 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 831 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 671 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 30 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 43 |
| Jul 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 43 |
| Jul 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 654 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 29 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 22 |