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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256.556.556.556.556.55-3
Oct 29, 20256.556.556.556.556.55-199
Oct 28, 20256.306.556.306.556.550.77%13,219
Oct 27, 20256.506.506.506.506.50-39
Oct 24, 20256.506.506.506.506.50-136
Oct 23, 20256.516.516.506.506.50-0.76%939
Oct 22, 20256.556.556.556.556.550.77%394
Oct 21, 20256.506.506.506.506.503.01%218
Oct 20, 20256.316.316.316.316.31-4
Oct 17, 20256.316.316.316.316.31-73
Oct 16, 20256.316.316.316.316.31-254
Oct 15, 20256.316.316.316.316.31-40
Oct 14, 20256.316.316.316.316.31-12.97%503
Oct 13, 20257.257.257.257.257.25-41
Oct 10, 20257.257.257.257.257.25-9
Oct 9, 20257.257.257.257.257.25-132
Oct 8, 20257.257.257.257.257.25--
Oct 7, 20257.017.257.017.257.253.57%1,510
Oct 6, 20257.007.007.007.007.00-177
Oct 3, 20257.007.007.007.007.00-276
Oct 2, 20257.007.007.007.007.00-200
Oct 1, 20257.007.007.007.007.00-54
Sep 30, 20257.007.007.007.007.007.69%571
Sep 29, 20256.506.506.506.506.50-410
Sep 26, 20256.506.506.506.506.50-35
Sep 25, 20256.506.506.506.506.50-0.15%717
Sep 24, 20256.516.516.516.516.51-108
Sep 23, 20256.516.516.516.516.51-0.61%302
Sep 22, 20256.556.556.556.556.550.77%2,099
Sep 19, 20256.506.506.506.506.50-24
Sep 18, 20256.506.506.506.506.50-12
Sep 17, 20256.506.506.506.506.50-6
Sep 16, 20256.506.506.506.506.50-0.08%297
Sep 15, 20256.516.516.516.516.510.08%389
Sep 12, 20256.506.506.506.506.50-51
Sep 11, 20256.506.506.506.506.50-183
Sep 10, 20256.506.506.506.506.50-242
Sep 9, 20256.506.506.506.506.50-633
Sep 8, 20256.506.506.506.506.50-274
Sep 5, 20256.506.506.506.506.50-47
Sep 4, 20256.506.506.506.506.50-0.76%450
Sep 3, 20256.556.556.556.556.55-80
Sep 2, 20256.556.556.556.556.55-279
Aug 29, 20256.556.556.556.556.55--
Aug 28, 20256.556.556.556.556.55-105
Aug 27, 20256.556.556.556.556.55-22
Aug 26, 20256.556.556.556.556.550.77%1,153
Aug 25, 20256.506.506.506.506.50-46
Aug 22, 20256.176.506.176.506.505.69%1,111
Aug 21, 20256.156.156.156.156.15-74