Skip to main content
logo
Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
23.28
+0.28 (1.22%)
Jul 1, 2025, 1:46 PM - Market open

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202523.1023.2322.9923.0023.00-0.43%136,137
Jun 27, 202523.1823.2022.9523.1023.10-0.13%72,676
Jun 26, 202523.0723.1622.9923.1323.130.57%28,692
Jun 25, 202522.9623.0322.8223.0023.000.48%90,385
Jun 24, 202522.8923.0122.7222.8922.890.57%56,844
Jun 23, 202522.8522.8522.7222.7622.76-0.04%38,542
Jun 20, 202522.7822.8422.7222.7722.770.26%28,662
Jun 18, 202522.8222.8222.6022.7122.71-0.22%45,235
Jun 17, 202522.7422.8322.6722.7622.760.53%43,915
Jun 16, 202522.8122.9022.5322.6422.64-0.40%131,506
Jun 13, 202522.6622.7722.6022.7322.730.04%47,570
Jun 12, 202522.7422.7722.6622.7222.720.18%33,737
Jun 11, 202522.7722.7822.6622.6822.68-0.13%41,716
Jun 10, 202522.8122.8422.6522.7122.71-0.57%48,565
Jun 9, 202522.7022.8822.7022.8422.840.48%71,132
Jun 6, 202522.7522.8822.7022.7322.73-0.26%31,458
Jun 5, 202522.8822.9922.7122.7922.79-0.44%45,151
Jun 4, 202522.6622.9522.6522.8922.891.15%118,267
Jun 3, 202522.8022.8922.5722.6322.63-0.66%62,791
Jun 2, 202522.7922.8922.6922.7822.780.04%71,996
May 30, 202523.0323.0622.7722.7722.77-2.36%99,612
May 29, 202523.4823.5623.3223.3223.32-0.34%37,487
May 28, 202523.5023.5523.3123.4023.40-0.30%50,426
May 27, 202523.3523.4723.3023.4723.471.21%35,671
May 23, 202523.2723.3123.1023.1923.19-0.34%24,448
May 22, 202523.3623.3623.1623.2723.27-0.43%27,422
May 21, 202523.6623.6723.2623.3723.37-1.23%51,241
May 20, 202523.8223.9023.6123.6623.66-0.59%83,843
May 19, 202523.9524.0023.7923.8023.80-0.29%108,670
May 16, 202523.8724.0223.8223.8723.87-0.21%23,502
May 15, 202523.9024.0623.8023.9223.920.50%37,223
May 14, 202523.8923.9123.7523.8023.80-0.25%51,711
May 13, 202523.8923.9223.7323.8623.860.04%51,498
May 12, 202523.9524.0123.7823.8523.850.29%46,769
May 9, 202523.8923.9223.7523.7823.78-0.17%29,402
May 8, 202523.9023.9223.7523.8223.820.04%45,698
May 7, 202523.8823.9023.8023.8123.810.25%29,877
May 6, 202519.7623.9219.7623.7523.75-0.42%48,915
May 5, 202523.8223.9923.7823.8523.850.13%37,547
May 2, 202523.8023.8923.7223.8223.820.25%43,950
May 1, 202523.9624.0223.5823.7623.76-0.42%48,883
Apr 30, 202523.8723.9623.6123.8623.86-0.25%299,933
Apr 29, 202523.9524.1223.8523.9223.92-0.13%79,971
Apr 28, 202523.8723.9523.8423.9523.950.55%46,041
Apr 25, 202524.1324.1323.6923.8223.82-0.92%40,406
Apr 24, 202524.1424.2023.9424.0424.04-0.29%65,826
Apr 23, 202524.0124.2023.9824.1124.111.05%60,849
Apr 22, 202523.8224.0123.7523.8623.860.46%29,732
Apr 21, 202523.8423.9023.7323.7523.75-0.46%24,662
Apr 17, 202523.9724.2023.8423.8623.860.13%18,815