CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
0.5500
0.00 (0.00%)
At close: Jul 2, 2026
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1 |
| Jul 1, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7.84% | 596 |
| Jun 30, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 93 |
| Jun 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 28 |
| Jun 26, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 70.00% | 130 |
| Jun 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 361 |
| Jun 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 55 |
| Jun 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 67 |
| Jun 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 60.00% | 516 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 96 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 400.00% | 368 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39 |
| Jun 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -96.95% | 85 |
| Jun 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 109 |
| Jun 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 109 |
| May 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 51 |
| May 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 49 |
| May 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 43 |
| May 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 50 |
| May 22, 2026 | 1.64 | 1.64 | 0.20 | 1.64 | 1.64 | 30.16% | 4,201 |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -18.18% | 388 |
| May 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 619 |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 630 |
| May 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 180 |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -13.03% | 300 |
| May 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 120 |
| May 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 167 |
| May 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 15.34% | 244 |
| May 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 94 |
| May 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 241 |
| May 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 48 |
| May 5, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 63.00% | 1,161 |
| 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 |