CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
9.55
0.00 (0.00%)
Mar 31, 2025, 2:51 PM EST - Market open
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |