CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
1.550
0.00 (0.00%)
At close: Mar 5, 2026
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 99 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 21 |
| Mar 2, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -3.13% | 1,356 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 235 |
| Feb 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 399 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 5,000 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 108 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 99 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 353 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 81 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 955 |
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 46 |
| Feb 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -34.57% | 323 |
| Feb 11, 2026 | 1.51 | 2.30 | 1.51 | 2.30 | 2.30 | 6.38% | 3,122 |
| Feb 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 6 |
| Feb 9, 2026 | 1.53 | 2.16 | 1.53 | 2.16 | 2.16 | 41.77% | 5,269 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | 312 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 8 |
| Feb 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 145 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 71 |
| Jan 30, 2026 | 2.00 | 2.00 | 1.51 | 1.51 | 1.51 | -30.00% | 967 |
| Jan 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 6 |
| Jan 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 3,685 |
| Jan 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 250 |
| Jan 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 20 |
| Jan 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 195 |
| Jan 22, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 3 |
| Jan 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 14 |
| Jan 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 69 |
| Jan 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 59 |
| Jan 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 157 |
| Jan 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 79 |
| Jan 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jan 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 3 |
| Jan 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -24.67% | 104 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 27.66% | 286 |
| Jan 7, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 72 |
| Jan 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 72 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 73 |
| Jan 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 88 |
| 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 |