CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
8.00
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | - | 855 |
| Feb 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,522 |
| Feb 19, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 4.03% | 1,378 |
| Feb 18, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 25 |
| Feb 14, 2025 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | -0.13% | 702 |
| Feb 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 24 |
| Feb 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 38 |
| Feb 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 62 |
| Feb 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 89 |
| Feb 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 16 |
| Feb 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.39% | 331 |
| Feb 5, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 4.35% | 179 |
| Feb 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | 562 |
| Feb 3, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 5.19% | 2,610 |
| Jan 31, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 124 |
| Jan 30, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 63 |
| Jan 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 6 |
| Jan 28, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 3,663 |
| Jan 27, 2025 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | 3.10% | 2,750 |
| Jan 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 32 |
| Jan 23, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 0.28% | 1,419 |
| Jan 22, 2025 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | 0.43% | 1,595 |
| Jan 21, 2025 | 7.05 | 7.06 | 7.05 | 7.05 | 7.05 | -6.00% | 2,164 |
| Jan 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 50 |
| Jan 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Jan 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,870 |
| Jan 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 503 |
| Jan 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 340 |
| Jan 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 277 |
| Jan 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 658 |
| Jan 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 53 |
| Jan 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 34 |
| Jan 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 851 |
| Jan 2, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | 1.37% | 864 |
| Dec 31, 2024 | 7.60 | 7.60 | 7.00 | 7.30 | 7.30 | 2.06% | 4,186 |
| Dec 30, 2024 | 7.12 | 7.18 | 7.12 | 7.15 | 6.68 | 0.63% | 4,735 |
| Dec 27, 2024 | 7.05 | 7.11 | 7.05 | 7.11 | 6.64 | 0.82% | 5,281 |
| Dec 26, 2024 | 6.82 | 7.05 | 6.82 | 7.05 | 6.58 | 0.57% | 1,906 |
| Dec 24, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.54 | - | 64 |
| Dec 23, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.54 | - | 209 |
| Dec 20, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.54 | - | 28 |
| Dec 19, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.54 | - | 255 |
| Dec 18, 2024 | 7.18 | 7.43 | 7.01 | 7.01 | 6.54 | 8.48% | 7,794 |
| Dec 17, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.03 | - | 101 |
| Dec 16, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.03 | -4.63% | 623 |
| Dec 13, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | - | 16,745 |
| Dec 12, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | - | 99 |
| Dec 11, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | - | 6,548 |
| Dec 10, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | - | 549 |
| Dec 9, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | - | 65 |
| Dec 6, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | - | 411 |
| Dec 5, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | - | 99 |
| Dec 4, 2024 | 6.79 | 6.79 | 6.78 | 6.78 | 6.33 | - | 1,368 |
| Dec 3, 2024 | 6.78 | 6.78 | 6.51 | 6.78 | 6.33 | - | 4,485 |
| Dec 2, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.33 | -5.63% | 201 |
| Nov 29, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.70 | 6.24% | 4,233 |
| Nov 27, 2024 | 7.18 | 7.18 | 6.76 | 6.76 | 6.31 | -5.88% | 3,350 |
| Nov 26, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.70 | 6.67% | 219 |
| Nov 25, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 170 |
| Nov 22, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 785 |
| Nov 21, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 31 |
| Nov 20, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 1,314 |
| Nov 19, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | - | 96 |
| Nov 18, 2024 | 6.29 | 6.73 | 6.29 | 6.73 | 6.28 | 15.38% | 940 |
| Nov 15, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.45 | - | 110 |
| Nov 14, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.45 | -7.15% | 463 |
| Nov 13, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.87 | - | 418 |
| Nov 12, 2024 | 5.83 | 6.28 | 5.83 | 6.28 | 5.87 | 7.70% | 591 |
| Nov 11, 2024 | 5.61 | 5.83 | 5.61 | 5.83 | 5.45 | - | 471 |
| Nov 8, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.45 | - | 109 |
| Nov 7, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.45 | - | - |
| Nov 6, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.45 | - | 93 |
| Nov 5, 2024 | 5.61 | 5.83 | 5.61 | 5.83 | 5.45 | 4.01% | 366 |
| Nov 4, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | 8.68% | 298 |
| Nov 1, 2024 | 5.39 | 5.39 | 5.16 | 5.16 | 4.82 | 10.58% | 276 |
| Oct 31, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.36 | - | 57 |
| Oct 30, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.36 | - | 47 |
| Oct 29, 2024 | 4.49 | 4.67 | 4.49 | 4.67 | 4.36 | 20.94% | 489 |
| Oct 28, 2024 | 3.81 | 3.86 | 3.81 | 3.86 | 3.60 | 1.18% | 571 |
| Oct 25, 2024 | 3.73 | 3.81 | 3.73 | 3.81 | 3.56 | 6.24% | 1,051 |
| Oct 24, 2024 | 2.24 | 3.59 | 2.24 | 3.59 | 3.35 | 73.93% | 1,176 |
| Oct 23, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.93 | - | 103 |
| Oct 22, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.93 | - | 67 |
| Oct 21, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.93 | 37.33% | 490 |
| Oct 18, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 43 |
| Oct 17, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 210 |
| Oct 16, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 31 |
| Oct 15, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 1 |
| Oct 14, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 14 |
| Oct 11, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 193 |
| Oct 10, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 104 |
| Oct 9, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | 5.33% | 1,182 |
| Oct 8, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.33 | - | 250 |
| Oct 7, 2024 | 1.39 | 1.43 | 1.39 | 1.43 | 1.33 | 76.66% | 847 |
| Oct 4, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.75 | - | 199 |
| Oct 3, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.75 | - | 161 |
| Oct 2, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.75 | - | 45 |
| Oct 1, 2024 | 0.76 | 0.81 | 0.76 | 0.81 | 0.75 | 5.88% | 664 |
| Sep 30, 2024 | 0.72 | 0.76 | 0.72 | 0.76 | 0.71 | 4.94% | 1,142 |
| Sep 27, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.68 | - | 46 |