CorEnergy Infrastructure Trust, Inc. (CRNG)
NYSE: CRNG · Real-Time Price · USD
5.12
0.00 (0.00%)
At close: Dec 4, 2025 - Market closed
CRNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 4 |
| Oct 17, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 73 |
| Oct 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 254 |
| Oct 15, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 40 |
| Oct 14, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -12.97% | 503 |
| Oct 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 41 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 9 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 132 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 7, 2025 | 7.01 | 7.25 | 7.01 | 7.25 | 7.25 | 3.57% | 1,510 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 177 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 276 |
| Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 54 |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 571 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 410 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 35 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 717 |
| Sep 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 108 |
| Sep 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.61% | 302 |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 2,099 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 24 |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 12 |
| Sep 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 6 |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.08% | 297 |
| Sep 15, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.08% | 389 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 51 |
| Sep 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 183 |
| Sep 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 242 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 633 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 274 |
| Sep 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 47 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 450 |
| Sep 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 80 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 279 |
| Aug 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 105 |
| Aug 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 22 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 1,153 |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 46 |
| Aug 22, 2025 | 6.17 | 6.50 | 6.17 | 6.50 | 6.50 | 5.69% | 1,111 |
| Aug 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 74 |
| Aug 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 357 |
| Aug 19, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,224 |
| Aug 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 532 |
| Aug 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 204 |
| Aug 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 128 |
| Aug 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 22 |
| Aug 12, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 1,836 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 16 |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 12 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 90 |
| Aug 6, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,057 |
| Aug 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 137 |
| Aug 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 58 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 438 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 265 |
| Jul 30, 2025 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | - | 1,306 |
| Jul 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 173 |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 4 |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 186 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 275 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 23 |
| Jul 22, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 6.29% | 1,200 |
| Jul 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 114 |
| 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 |