CorEnergy Infrastructure Trust, Inc. - CORR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2024	0.02	0.02	0.02	0.02	0.02	28,131
March 22, 2024	0.02	0.02	0.02	0.02	0.02	14,323
March 21, 2024	0.02	0.02	0.02	0.03	0.02	49,819
March 20, 2024	0.02	0.02	0.02	0.02	0.02	66,221
March 19, 2024	0.02	0.02	0.02	0.02	0.02	13,531
March 18, 2024	0.02	0.02	0.02	0.02	0.02	41,024
March 15, 2024	0.02	0.02	0.02	0.02	0.02	7,224
March 14, 2024	0.02	0.02	0.02	0.02	0.02	25,411
March 13, 2024	0.02	0.02	0.02	0.02	0.02	18,087
March 12, 2024	0.02	0.03	0.03	0.03	0.02	6,000
March 11, 2024	0.03	0.02	0.02	0.03	0.02	66,415
March 08, 2024	0.03	0.03	0.03	0.03	0.03	30,270
March 07, 2024	0.03	0.03	0.03	0.03	0.03	61,024
March 06, 2024	0.03	0.03	0.03	0.03	0.03	70,319
March 05, 2024	0.03	0.03	0.03	0.03	0.03	8,292
March 04, 2024	0.03	0.03	0.03	0.04	0.03	67,069
March 01, 2024	0.03	0.03	0.03	0.04	0.03	119,506
February 29, 2024	0.02	0.03	0.03	0.04	0.02	55,118
February 28, 2024	0.03	0.03	0.03	0.04	0.02	104,053
February 27, 2024	0.02	0.03	0.03	0.04	0.02	622,903
February 26, 2024	0.12	0.02	0.02	0.19	0.02	3.6M
February 23, 2024	0.22	0.24	0.24	0.24	0.22	1,401
February 22, 2024	0.22	0.22	0.22	0.29	0.2	70,382
February 21, 2024	0.26	0.24	0.24	0.27	0.24	118,596
February 20, 2024	0.27	0.26	0.26	0.27	0.26	8,620
February 16, 2024	0.26	0.26	0.26	0.29	0.26	5,203
February 15, 2024	0.26	0.26	0.26	0.27	0.26	6,366
February 14, 2024	0.26	0.27	0.27	0.27	0.26	2,473
February 13, 2024	0.26	0.26	0.26	0.27	0.26	20,537
February 12, 2024	0.27	0.28	0.28	0.29	0.26	48,325
February 09, 2024	0.28	0.29	0.29	0.29	0.27	13,618
February 08, 2024	0.27	0.28	0.28	0.3	0.27	23,594
February 07, 2024	0.28	0.27	0.27	0.3	0.27	2,960
February 06, 2024	0.27	0.27	0.27	0.3	0.27	17,683
February 05, 2024	0.27	0.28	0.28	0.28	0.26	29,274
February 02, 2024	0.27	0.28	0.28	0.31	0.27	9,310
February 01, 2024	0.29	0.28	0.28	0.29	0.26	7,247
January 31, 2024	0.26	0.27	0.27	0.32	0.25	156,485
January 30, 2024	0.25	0.3	0.3	0.35	0.25	26,932
January 29, 2024	0.32	0.35	0.35	0.35	0.25	39,017
January 26, 2024	0.27	0.31	0.31	0.35	0.27	3,516
January 25, 2024	0.27	0.27	0.27	0.31	0.27	1,585
January 24, 2024	0.27	0.28	0.28	0.32	0.27	46,757
January 23, 2024	0.25	0.32	0.32	0.33	0.22	33,746
January 22, 2024	0.3	0.22	0.22	0.33	0.22	26,510
January 19, 2024	0.24	0.3	0.3	0.44	0.24	60,587
January 18, 2024	0.24	0.38	0.38	0.38	0.24	10,665
January 17, 2024	0.3	0.19	0.19	0.38	0.19	120,669
January 16, 2024	0.31	0.29	0.29	0.38	0.29	6,590
January 12, 2024	0.28	0.29	0.29	0.38	0.28	10,241
January 11, 2024	0.43	0.35	0.35	0.43	0.27	43,736
January 10, 2024	0.28	0.3	0.3	0.44	0.28	5,089
January 09, 2024	0.31	0.31	0.31	0.33	0.28	30,668
January 08, 2024	0.44	0.36	0.36	0.45	0.28	34,742
January 05, 2024	0.42	0.43	0.43	0.44	0.42	22,522
January 04, 2024	0.35	0.42	0.42	0.46	0.3	91,505
January 03, 2024	0.28	0.36	0.36	0.37	0.28	9,406
January 02, 2024	0.28	0.29	0.29	0.4	0.28	27,437
December 29, 2023	0.29	0.35	0.35	0.35	0.28	70,918
December 28, 2023	0.21	0.3	0.3	0.35	0.21	61,058

CorEnergy Infrastructure Trust, Inc. (CORR) NYSE