CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
9.00
0.00 (0.00%)
At close: Apr 25, 2025
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 9 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4 |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 94 |
| Apr 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 1,415 |
| Apr 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 24 |
| Apr 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Apr 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 7 |
| Apr 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 43 |
| Apr 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 330 |
| Apr 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 69 |
| Apr 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 105 |
| Apr 8, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 14,836 |
| Apr 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 61 |
| Apr 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 63 |
| Apr 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.24% | 198 |
| Apr 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 71 |
| Apr 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 88 |
| Mar 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 90 |
| Mar 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 4 |
| Mar 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3 |
| Mar 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | 283 |
| Mar 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 149 |
| Mar 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 17 |
| Mar 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 66 |
| Mar 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 300 |
| Mar 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 81 |
| Mar 18, 2025 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | 5.56% | 1,240 |
| Mar 17, 2025 | 7.51 | 10.00 | 7.51 | 9.00 | 9.00 | 12.50% | 1,715 |
| Mar 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 14 |
| Mar 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 43 |
| Mar 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 34 |
| Mar 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 12 |
| Mar 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 83 |
| Mar 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Mar 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 5, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | -12.57% | 454 |
| Mar 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 38 |
| Mar 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | 618 |
| Feb 28, 2025 | 8.50 | 9.45 | 8.45 | 9.00 | 9.00 | 5.88% | 3,551 |
| Feb 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 164 |
| Feb 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 174 |
| Feb 25, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | 1,623 |
| Feb 24, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 6.25% | 402 |
| 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 |