CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
1.630
+0.630 (63.00%)
May 5, 2026, 11:54 AM EDT - Market open
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.63 | 1.63 | 1.00 | 1.00 | 1.00 | -38.65% | 2,119 |
| May 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,456 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 801 |
| Apr 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 156 |
| Apr 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 34 |
| Apr 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 184 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 356 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | 1,238 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 52 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 89 |
| Apr 17, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 1,458 |
| Apr 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 374 |
| Apr 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 232 |
| Apr 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 456 |
| Apr 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 72 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 684 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 14 |
| Apr 8, 2026 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | -5.96% | 337 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | 646 |
| Apr 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | 194 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 117 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 167 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 98 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | 518 |
| Mar 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 30 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 391 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 339 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | 383 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 131 |
| Mar 20, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 1,294 |
| Mar 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 8 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 121 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 278 |
| Mar 16, 2026 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | -2.56% | 989 |
| Mar 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 248 |
| Mar 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 169 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 303 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 152 |
| Mar 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 1,567 |
| 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 |