CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
5.65
+0.04 (0.80%)
Jul 17, 2025, 4:00 PM EDT - Market closed
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 168 |
| Jul 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.80% | 200 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 61 |
| Jul 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 163 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 22 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 111 |
| Jul 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 18 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 831 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 671 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 30 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 43 |
| Jul 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 43 |
| Jul 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 654 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 29 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 22 |
| Jun 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 69 |
| Jun 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7 |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -11.11% | 456 |
| Jun 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2,568 |
| Jun 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 13, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | - | 3,448 |
| Jun 12, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -3.57% | 2,460 |
| Jun 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.63% | 354 |
| Jun 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.97% | 1,123 |
| Jun 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Jun 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 23 |
| Jun 5, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 131 |
| Jun 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 15 |
| Jun 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 91 |
| Jun 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.89% | 246 |
| May 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| May 29, 2025 | 7.75 | 7.75 | 6.76 | 6.76 | 6.76 | -3.50% | 710 |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,086 |
| May 27, 2025 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 3.24% | 895 |
| May 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 3 |
| May 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% | 229 |
| May 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 912 |
| May 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 875 |
| May 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 18 |
| May 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 660 |
| May 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -25.00% | 175 |
| May 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 51 |
| May 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 34 |
| May 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 48 |
| May 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 75 |
| May 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 124 |