Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRNG
CORENERGY INFRSTRCTURE TR
stock OTC

EOD
Aug 4, 2026
4.40USD+30.178%(+1.02)4,800
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-04		4.50004.50003.90004.4000+30.178%4,8000.000%
2026-08-03		3.38003.38003.38003.3800+4.000%3,832+30.178%
2026-07-31		3.25003.25003.25003.2500+44.444%9,125+35.385%
2026-07-30		2.25002.25002.25002.25000.000%332+95.556%
2026-07-29		2.25002.25002.25002.2500-2.174%181+95.556%
2026-07-21		2.25002.30002.25002.3000+15.000%1,287+91.304%
2026-07-15		1.70002.00001.70002.0000+263.636%2,107+120.000%
2026-07-09		0.55000.55000.55000.55000.000%192+700.000%
2026-07-01		0.55000.55000.55000.5500+7.843%596+700.000%
2026-06-26		0.51000.51000.51000.5100+70.000%130+762.745%
2026-06-25		0.30000.30000.30000.3000-25.000%361+1,366.667%
2026-06-22		0.40000.40000.40000.4000+60.000%516+1,000.000%
2026-06-05		0.25000.25000.25000.2500+400.000%368+1,660.000%
2026-06-02		0.05000.05000.05000.0500-96.032%217+8,700.000%
2026-05-21		1.26001.26001.26001.2600-18.182%388+249.206%
2026-05-20		1.54001.54001.54001.5400-4.938%619+185.714%
2026-05-19		1.62001.62001.62001.6200-0.613%630+171.605%
2026-05-18		1.63001.63001.63001.6300-0.306%180+169.939%
2026-05-14		1.63501.63501.63501.6350-13.032%300+169.113%
2026-05-11		1.88001.88001.88001.8800+15.337%244+134.043%
2026-05-05		1.63001.64001.63001.6300+63.000%1,161+169.939%
2026-05-04		1.63001.63001.00001.0000-38.650%2,119+340.000%
2026-04-30		1.63001.63001.63001.63000.000%1,456+169.939%
2026-04-29		1.63001.63001.63001.63000.000%801+169.939%
2026-04-24		1.63001.63001.63001.63000.000%184+169.939%
2026-04-23		1.63001.63001.63001.6300-2.976%356+169.939%
2026-04-22		1.68001.68001.68001.6800+4.348%1,238+161.905%
2026-04-17		1.59001.61001.59001.6100+1.258%1,458+173.292%
2026-04-15		1.59001.59001.59001.59000.000%232+176.730%
2026-04-14		1.59001.59001.59001.59000.000%456+176.730%
2026-04-10		1.59001.59001.59001.5900+6.000%684+176.730%
2026-04-08		1.00001.50001.00001.5000-5.956%337+193.333%
2026-04-07		1.59501.59501.59501.5950+0.314%646+175.862%
2026-04-06		1.59001.59001.59001.5900-0.313%194+176.730%
2026-03-30		1.59501.59501.59501.5950+0.314%518+175.862%
2026-03-25		1.59001.59001.59001.59000.000%339+176.730%
2026-03-24		1.59001.59001.59001.5900-0.313%443+176.730%
2026-03-20		1.59001.59501.59001.5950+0.314%1,294+175.862%
2026-03-17		1.59001.59001.59001.5900+4.605%278+176.730%
2026-03-16		1.42001.52001.42001.5200-2.564%989+189.474%
2026-03-12		1.56001.56001.56001.56000.000%248+182.051%
2026-03-10		1.56001.56001.56001.5600-0.637%303+182.051%
2026-03-06		1.56001.57001.56001.5700+1.290%1,567+180.255%
2026-03-02		1.54001.55001.54001.5500-3.125%1,356+183.871%
2026-02-26		1.60001.60001.60001.6000+3.226%235+175.000%
2026-02-25		1.55001.55001.55001.5500+0.649%399+183.871%
2026-02-24		1.54001.54001.54001.5400+2.667%5,000+185.714%
2026-02-19		1.50001.50001.50001.50000.000%353+193.333%
2026-02-17		1.50001.50001.50001.5000-0.332%955+193.333%
2026-02-12		1.50001.50501.50001.5050-34.565%323+192.359%
2026-02-11		1.51002.30001.51002.3000+6.388%3,122+91.304%
2026-02-09		1.52502.16191.52502.1619+41.764%5,269+103.525%
2026-02-06		1.52501.52501.52501.5250+1.329%312+188.525%
2026-01-30		2.00002.00001.50501.5050-30.000%967+192.359%
2026-01-28		2.15002.15002.15002.1500-4.867%3,685+104.651%
2026-01-15		2.26002.26002.26002.26000.000%157+94.690%
2026-01-09		2.26002.26002.26002.2600-24.667%104+94.690%
2026-01-08		3.00003.00003.00003.0000+27.660%286+46.667%
2025-12-31		2.30002.35002.30002.3500+4.444%3,318+87.234%
2025-12-30		2.26002.26002.25002.2500-0.442%820+95.556%
2025-12-29		2.30002.30002.26002.26000.000%1,113+94.690%
2025-12-26		2.25002.26002.25002.2600+0.444%1,640+94.690%
2025-12-24		2.25002.25002.25002.25000.000%2,334+95.556%
2025-12-23		2.25002.25002.25002.2500-48.864%322+95.556%
2025-12-19		3.75004.40003.75004.4000+17.333%5,9370.000%
2025-12-18		3.76003.76003.75003.7500-11.765%1,836+17.333%
2025-12-17		4.25004.25004.25004.2500+5.985%820+3.529%
2025-12-16		4.01004.01004.01004.01000.000%777+9.726%
2025-12-15		4.01004.01004.01004.0100-5.647%905+9.726%
2025-12-12		5.01005.01004.25004.2500-15.170%1,786+3.529%
2025-12-11		5.01005.01005.01005.01000.000%561-12.176%
2025-12-10		5.01005.01005.01005.01000.000%649-12.176%
2025-12-09		5.01005.01005.01005.01000.000%571-12.176%
2025-12-08		5.01005.44305.01005.0100-2.148%5,307-12.176%
2025-12-05		5.12005.12005.12005.12000.000%545-14.063%
2025-12-03		5.12005.12005.12005.1200-20.125%853-14.063%
2025-11-24		6.41006.41006.41006.4100+0.628%512-31.357%
2025-11-19		6.37006.37006.37006.3700+0.315%173-30.926%
2025-11-18		6.35006.35006.35006.3500-0.781%913-30.709%
2025-11-14		7.55007.55006.40006.4000-1.538%3,646-31.250%
2025-11-13		6.50006.50006.50006.5000+3.175%523-32.308%
2025-11-12		6.30006.30006.30006.30000.000%1,173-30.159%
2025-11-11		6.30006.30006.30006.30000.000%2,771-30.159%
2025-11-10		6.30006.30006.30006.3000+0.719%509-30.159%
2025-11-06		6.25006.25506.25006.2550-0.080%802-29.656%
2025-11-03		6.31006.31006.26006.2600-0.635%545-29.712%
2025-10-31		6.30006.30006.30006.3000-3.817%429-30.159%
2025-10-28		6.30006.55006.30006.5500+0.769%13,219-32.824%
2025-10-23		6.51006.51006.50006.5000-0.763%939-32.308%
2025-10-22		6.55006.55006.55006.5500+0.769%394-32.824%
2025-10-21		6.50006.50006.50006.5000+3.011%218-32.308%
2025-10-14		6.31006.31006.31006.3100-12.966%503-30.269%
2025-10-07		7.01007.25007.01007.2500+3.571%1,510-39.310%
2025-10-06		7.00007.00007.00007.00000.000%177-37.143%
2025-10-02		7.00007.00007.00007.00000.000%200-37.143%
2025-09-30		7.00007.00007.00007.0000+7.692%571-37.143%
2025-09-25		6.50006.50006.50006.5000-0.154%717-32.308%
2025-09-23		6.51006.51006.51006.5100-0.611%302-32.412%
2025-09-22		6.55006.55006.55006.5500+0.769%2,099-32.824%
2025-09-16		6.50006.50006.50006.5000-0.077%297-32.308%
2025-09-15		6.50506.50506.50506.5050+0.077%389-32.360%
2025-09-11		6.50006.50006.50006.50000.000%183-32.308%
2025-09-09		6.50006.50006.50006.50000.000%633-32.308%
2025-09-08		6.50006.50006.50006.50000.000%274-32.308%
2025-09-04		6.50006.50006.50006.5000-0.763%450-32.308%
2025-08-26		6.55006.55006.55006.5500+0.769%1,153-32.824%
2025-08-22		6.16506.50006.16506.5000+5.691%1,111-32.308%
2025-08-20		6.15006.15006.15006.1500-0.806%357-28.455%
2025-08-19		6.15006.20006.15006.2000+0.813%1,224-29.032%
2025-08-18		6.15006.15006.15006.15000.000%532-28.455%
2025-08-12		6.15006.20006.15006.1500-0.806%1,836-28.455%
2025-08-06		6.15006.20006.15006.2000+0.813%1,036-29.032%
2025-08-05		6.15006.15006.15006.15000.000%137-28.455%
2025-08-01		6.15006.15006.15006.15000.000%438-28.455%
2025-07-31		6.15006.15006.15006.15000.000%265-28.455%
2025-07-30		6.15006.15506.15006.15000.000%1,306-28.455%
2025-07-29		6.15006.15006.15006.1500+1.653%173-28.455%
2025-07-25		6.05006.05006.05006.0500+0.833%186-27.273%
2025-07-22		6.00006.05006.00006.0000+6.289%1,200-26.667%
2025-07-17		5.64505.64505.64505.6450+0.804%200-22.055%
2025-07-09		5.60005.60005.60005.60000.000%831-21.429%
2025-07-08		5.60005.60005.60005.6000+1.818%671-21.429%
2025-07-01		5.50005.50005.50005.5000-8.333%654-20.000%
2025-06-18		6.00006.00006.00006.0000-11.111%456-26.667%
2025-06-17		6.75006.75006.75006.75000.000%2,568-34.815%
2025-06-13		6.75506.75506.75006.75000.000%3,448-34.815%
2025-06-12		6.75506.75506.75006.7500-3.571%2,460-34.815%
2025-06-11		7.00007.00007.00007.0000+3.627%354-37.143%
2025-06-10		6.75506.75506.75506.7550+2.973%1,123-34.863%
2025-06-02		6.56006.56006.56006.5600-2.887%246-32.927%
2025-05-29		7.75007.75006.75506.7550-3.500%710-34.863%
2025-05-28		7.00007.00007.00007.00000.000%2,086-37.143%
2025-05-27		6.75507.00006.75507.0000+3.245%895-37.143%
2025-05-22		6.78006.78006.78006.7800+0.444%229-35.103%
2025-05-21		6.75006.75006.75006.75000.000%912-34.815%
2025-05-20		6.75006.75006.75006.75000.000%875-34.815%
2025-05-16		6.75006.75006.75006.7500-25.000%660-34.815%
2025-05-01		9.00009.00009.00009.00000.000%6,305-51.111%
2025-04-29		9.00009.00009.00009.00000.000%1,051-51.111%
2025-04-23		9.00009.00009.00009.0000-5.263%1,415-51.111%
2025-04-11		9.50009.50009.50009.5000+5.556%330-53.684%
2025-04-08		9.05009.05009.00009.0000-0.552%14,836-51.111%
2025-04-03		9.05009.05009.05009.0500-5.236%198-51.381%
2025-03-26		9.55009.55009.55009.5500-2.051%283-53.927%
2025-03-20		9.75009.75009.75009.7500+2.632%300-54.872%
2025-03-18		9.000010.00009.00009.5000+5.556%1,240-53.684%
2025-03-17		7.505010.00007.50509.0000+12.500%1,715-51.111%
2025-03-05		7.50008.00007.50008.0000-12.568%454-45.000%
2025-03-03		9.15009.15009.15009.1500+1.667%618-51.913%
2025-02-28		8.50009.45008.45009.0000+5.882%3,551-51.111%
2025-02-27		8.50008.50008.50008.50000.000%164-48.235%
2025-02-26		8.50008.50008.50008.50000.000%174-48.235%
2025-02-25		8.45008.50008.45008.50000.000%1,623-48.235%
2025-02-24		8.30008.50008.30008.5000+6.250%402-48.235%
2025-02-21		8.00008.02008.00008.00000.000%855-45.000%
2025-02-20		8.00008.00008.00008.00000.000%1,522-45.000%
2025-02-19		7.95008.00007.95008.0000+4.031%1,378-45.000%
2025-02-14		7.71007.71007.69007.6900-0.130%702-42.783%
2025-02-06		7.70007.70007.70007.7000+0.391%331-42.857%
2025-02-05		7.67007.67007.67007.6700+4.354%179-42.634%
2025-02-04		7.35007.35007.35007.3500-4.545%562-40.136%
2025-02-03		7.35007.70007.35007.7000+5.191%2,610-42.857%
2025-01-28		7.32007.32007.32007.32000.000%3,663-39.891%
2025-01-27		7.30007.32007.30007.3200+3.099%2,750-39.891%
2025-01-23		7.02007.10007.02007.1000+0.282%1,419-38.028%
2025-01-22		7.05007.08007.05007.0800+0.426%1,595-37.853%
2025-01-21		7.05007.05507.05007.0500-6.000%2,175-37.589%
2025-01-15		7.50007.50007.50007.5000-0.662%1,870-41.333%
2025-01-14		7.55007.55007.55007.55000.000%503-41.722%
2025-01-13		7.55007.55007.55007.55000.000%340-41.722%
2025-01-10		7.55007.55007.55007.55000.000%277-41.722%
2025-01-08		7.55007.55007.55007.5500+2.027%658-41.722%
2025-01-03		7.40007.40007.40007.40000.000%851-40.541%
2025-01-02		7.40007.40507.40007.4000+1.370%864-40.541%
2024-12-31		7.60007.60007.00007.3000+2.054%4,186-39.726%
2024-12-30		7.11727.18007.11727.1531-9.683%4,735-38.488%
2024-12-27		7.86007.92007.86007.9200+0.827%4,740-44.444%
2024-12-26		7.60007.85507.60007.8550+0.576%1,711-43.985%
2024-12-18		8.00008.28007.81007.8100+8.472%6,996-43.662%
2024-12-16		7.20007.20007.20007.2000-4.636%560-38.889%
2024-12-13		7.55007.55007.55007.55000.000%15,029-41.722%
2024-12-11		7.55507.55507.55007.55000.000%5,877-41.722%
2024-12-10		7.55007.55007.55007.55000.000%493-41.722%
2024-12-06		7.55007.55007.55007.55000.000%369-41.722%
2024-12-04		7.57007.57007.55007.55000.000%1,228-41.722%
2024-12-03		7.55007.55007.25007.55000.000%4,026-41.722%
2024-12-02		7.55007.55007.55007.5500-5.625%181-41.722%
2024-11-29		8.00008.00008.00008.0000+6.242%3,800-45.000%
2024-11-27		8.00008.00007.53007.5300+0.400%3,007-41.567%
2024-11-22		7.50007.50007.50007.50000.000%705-41.333%
2024-11-20		7.50007.50007.50007.50000.000%843-41.333%
2024-11-18		7.01007.50007.01007.5000+15.385%844-41.333%
2024-11-14		6.50006.50006.50006.5000-7.143%416-32.308%
2024-11-13		7.00007.00007.00007.00000.000%376-37.143%
2024-11-12		6.50007.00006.50007.0000+7.692%531-37.143%
2024-11-11		6.25006.50006.25006.50000.000%423-32.308%
2024-11-05		6.25006.50006.25006.5000+4.000%329-32.308%
2024-11-04		6.25006.25006.25006.2500+8.696%268-29.600%
2024-11-01		6.00006.00005.75005.7500+10.577%248-23.478%
2024-10-29		5.00005.20005.00005.2000+20.930%439-15.385%
2024-10-28		4.25004.30004.25004.3000+1.176%513+2.326%
2024-10-25		4.15004.25004.15004.2500+6.250%944+3.529%
2024-10-24		2.50004.00002.50004.0000+73.913%1,056+10.000%
2024-10-21		2.30002.30002.30002.3000+37.313%440+91.304%
2024-10-09		1.67501.67501.67501.6750+5.346%1,061+162.687%
2024-10-07		1.55001.59001.55001.5900+76.667%761+176.730%
2024-10-01		0.85000.90000.85000.9000+5.882%596+388.889%
2024-09-30		0.80000.85000.80000.8500+4.938%1,025+417.647%
2024-09-26		0.80000.81000.80000.81000.000%1,008+443.210%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC