CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
2.350
+0.100 (4.44%)
At close: Dec 31, 2025
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 4.44% | 3,318 |
| Dec 30, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.44% | 820 |
| Dec 29, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | - | 1,113 |
| Dec 26, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 1,640 |
| Dec 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2,334 |
| Dec 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -48.86% | 322 |
| Dec 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 39 |
| Dec 19, 2025 | 3.75 | 4.40 | 3.75 | 4.40 | 4.40 | 17.33% | 5,937 |
| Dec 18, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -11.76% | 1,836 |
| Dec 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.99% | 820 |
| Dec 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 777 |
| Dec 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.65% | 905 |
| Dec 12, 2025 | 5.01 | 5.01 | 4.25 | 4.25 | 4.25 | -15.17% | 1,786 |
| Dec 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 561 |
| Dec 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 649 |
| Dec 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 571 |
| Dec 8, 2025 | 5.01 | 5.44 | 5.01 | 5.01 | 5.01 | -2.15% | 5,307 |
| Dec 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 545 |
| Dec 4, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 227 |
| Dec 3, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 853 |
| Dec 2, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -20.12% | 1,379 |
| Dec 1, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 43 |
| Nov 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Nov 26, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 78 |
| Nov 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 157 |
| Nov 24, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.63% | 512 |
| Nov 21, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 17 |
| Nov 20, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 30 |
| Nov 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | 173 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 913 |
| Nov 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2 |
| Nov 14, 2025 | 7.55 | 7.55 | 6.40 | 6.40 | 6.40 | -1.54% | 3,646 |
| Nov 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 523 |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,173 |
| Nov 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,771 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.72% | 509 |
| Nov 7, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 31 |
| Nov 6, 2025 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | -0.08% | 802 |
| Nov 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 401 |
| Nov 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 113 |
| Nov 3, 2025 | 6.31 | 6.31 | 6.26 | 6.26 | 6.26 | -0.63% | 545 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | 300 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 3 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 199 |
| Oct 28, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | 13,219 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 39 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 136 |
| Oct 23, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.76% | 939 |
| Oct 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 394 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.01% | 218 |