CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
7.25
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |