Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
24.68
+0.03 (0.12%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.73 | 24.78 | 24.49 | 24.68 | 24.68 | 0.12% | 24,781 |
| Oct 8, 2025 | 24.75 | 24.98 | 24.62 | 24.65 | 24.65 | -0.16% | 48,142 |
| Oct 7, 2025 | 25.08 | 25.08 | 24.61 | 24.69 | 24.69 | -1.16% | 49,076 |
| Oct 6, 2025 | 25.00 | 25.07 | 24.83 | 24.98 | 24.98 | -0.04% | 46,760 |
| Oct 3, 2025 | 25.08 | 25.10 | 24.92 | 24.99 | 24.99 | -0.04% | 38,251 |
| Oct 2, 2025 | 24.99 | 25.08 | 24.75 | 25.00 | 25.00 | 0.20% | 83,711 |
| Oct 1, 2025 | 24.74 | 25.00 | 24.39 | 24.95 | 24.95 | 1.63% | 47,452 |
| Sep 30, 2025 | 24.94 | 24.95 | 24.29 | 24.55 | 24.55 | -1.60% | 120,311 |
| Sep 29, 2025 | 24.99 | 25.00 | 24.75 | 24.95 | 24.95 | -0.17% | 35,204 |
| Sep 26, 2025 | 24.85 | 25.00 | 24.65 | 24.99 | 24.99 | 1.23% | 30,408 |
| Sep 25, 2025 | 25.00 | 25.00 | 24.56 | 24.69 | 24.69 | -1.24% | 34,111 |
| Sep 24, 2025 | 24.84 | 25.08 | 24.76 | 25.00 | 25.00 | -0.08% | 33,765 |
| Sep 23, 2025 | 24.94 | 25.09 | 24.77 | 25.02 | 25.02 | 0.72% | 16,764 |
| Sep 22, 2025 | 25.18 | 25.18 | 24.80 | 24.84 | 24.84 | -0.64% | 30,514 |
| Sep 19, 2025 | 25.12 | 25.20 | 24.91 | 25.00 | 25.00 | -0.24% | 24,973 |
| Sep 18, 2025 | 25.00 | 25.15 | 24.91 | 25.06 | 25.06 | 0.44% | 35,157 |
| Sep 17, 2025 | 24.96 | 25.24 | 24.82 | 24.95 | 24.95 | 0.65% | 35,218 |
| Sep 16, 2025 | 25.16 | 25.17 | 24.61 | 24.79 | 24.79 | -1.20% | 31,089 |
| Sep 15, 2025 | 25.16 | 25.34 | 24.96 | 25.09 | 25.09 | 0.36% | 47,409 |
| Sep 12, 2025 | 25.25 | 25.25 | 24.86 | 25.00 | 25.00 | -0.99% | 46,826 |
| Sep 11, 2025 | 24.91 | 25.31 | 24.81 | 25.25 | 25.25 | 0.92% | 55,452 |
| Sep 10, 2025 | 24.37 | 25.06 | 24.20 | 25.02 | 25.02 | 3.30% | 53,415 |
| Sep 9, 2025 | 24.68 | 24.70 | 24.19 | 24.22 | 24.22 | -1.34% | 65,427 |
| Sep 8, 2025 | 25.19 | 25.19 | 24.55 | 24.55 | 24.55 | -2.15% | 60,438 |
| Sep 5, 2025 | 24.93 | 25.09 | 24.79 | 25.09 | 25.09 | 1.05% | 23,330 |
| Sep 4, 2025 | 24.43 | 24.83 | 24.41 | 24.83 | 24.83 | 1.85% | 35,028 |
| Sep 3, 2025 | 24.12 | 24.39 | 24.12 | 24.38 | 24.38 | 1.25% | 33,798 |
| Sep 2, 2025 | 23.95 | 24.20 | 23.79 | 24.08 | 24.08 | 0.33% | 24,579 |
| Aug 29, 2025 | 24.39 | 24.39 | 23.80 | 24.00 | 24.00 | -2.52% | 82,548 |
| Aug 28, 2025 | 24.82 | 24.86 | 24.60 | 24.62 | 24.62 | -0.44% | 34,188 |
| Aug 27, 2025 | 24.70 | 24.90 | 24.70 | 24.73 | 24.73 | 0.12% | 41,505 |
| Aug 26, 2025 | 25.04 | 25.24 | 24.70 | 24.70 | 24.70 | -1.12% | 37,744 |
| Aug 25, 2025 | 25.08 | 25.10 | 24.93 | 24.98 | 24.98 | - | 23,232 |
| Aug 22, 2025 | 24.85 | 25.20 | 24.79 | 24.98 | 24.98 | 0.81% | 33,813 |
| Aug 21, 2025 | 24.88 | 24.89 | 24.72 | 24.78 | 24.78 | -0.36% | 39,142 |
| Aug 20, 2025 | 24.92 | 24.92 | 24.78 | 24.87 | 24.87 | 0.08% | 36,839 |
| Aug 19, 2025 | 24.98 | 24.98 | 24.71 | 24.85 | 24.85 | -0.48% | 57,440 |
| Aug 18, 2025 | 24.81 | 24.97 | 24.81 | 24.97 | 24.97 | 0.69% | 41,621 |
| Aug 15, 2025 | 24.92 | 24.98 | 24.76 | 24.80 | 24.80 | 0.08% | 26,625 |
| Aug 14, 2025 | 24.87 | 24.94 | 24.76 | 24.78 | 24.78 | -0.16% | 78,334 |
| Aug 13, 2025 | 24.67 | 24.86 | 24.58 | 24.82 | 24.82 | 1.26% | 41,595 |
| Aug 12, 2025 | 24.44 | 24.62 | 24.36 | 24.51 | 24.51 | 0.37% | 72,230 |
| Aug 11, 2025 | 24.27 | 24.60 | 24.27 | 24.42 | 24.42 | 0.62% | 34,018 |
| Aug 8, 2025 | 24.24 | 24.39 | 24.10 | 24.27 | 24.27 | 0.66% | 37,564 |
| Aug 7, 2025 | 24.35 | 24.41 | 24.07 | 24.11 | 24.11 | -0.50% | 35,560 |
| Aug 6, 2025 | 24.31 | 24.48 | 24.13 | 24.23 | 24.23 | -0.45% | 27,536 |
| Aug 5, 2025 | 24.37 | 24.65 | 24.27 | 24.34 | 24.34 | -0.04% | 15,175 |
| Aug 4, 2025 | 24.53 | 24.93 | 24.35 | 24.35 | 24.35 | -0.04% | 80,803 |
| Aug 1, 2025 | 24.20 | 24.37 | 24.15 | 24.36 | 24.36 | 0.29% | 18,753 |
| Jul 31, 2025 | 24.32 | 24.55 | 24.01 | 24.29 | 24.29 | -0.04% | 74,998 |