Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
21.53
+0.01 (0.05%)
At close: Sep 18, 2026, 4:00 PM EDT
21.50
-0.03 (-0.14%)
After-hours: Sep 18, 2026, 6:30 PM EDT
Corebridge Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.42 | 21.64 | 21.22 | 21.53 | 21.53 | 0.05% | 73,480 |
| Sep 17, 2026 | 21.28 | 21.59 | 21.03 | 21.52 | 21.52 | 1.65% | 44,401 |
| Sep 16, 2026 | 20.73 | 21.23 | 20.35 | 21.17 | 21.17 | 2.92% | 294,395 |
| Sep 15, 2026 | 20.88 | 21.02 | 20.18 | 20.57 | 20.57 | -1.30% | 295,564 |
| Sep 14, 2026 | 20.93 | 21.08 | 20.75 | 20.84 | 20.84 | -0.62% | 84,903 |
| Sep 11, 2026 | 20.95 | 21.00 | 20.77 | 20.97 | 20.97 | 0.43% | 39,615 |
| Sep 10, 2026 | 20.70 | 21.00 | 20.51 | 20.88 | 20.88 | 0.63% | 155,537 |
| Sep 9, 2026 | 20.99 | 20.99 | 20.60 | 20.75 | 20.75 | -0.81% | 114,229 |
| Sep 8, 2026 | 20.93 | 20.95 | 20.88 | 20.92 | 20.92 | -0.05% | 86,159 |
| Sep 4, 2026 | 20.99 | 21.00 | 20.74 | 20.93 | 20.93 | -0.10% | 38,636 |
| Sep 3, 2026 | 20.95 | 21.07 | 20.59 | 20.95 | 20.95 | -0.24% | 41,357 |
| Sep 2, 2026 | 21.01 | 21.40 | 20.55 | 21.00 | 21.00 | 0.14% | 48,776 |
| Sep 1, 2026 | 21.27 | 21.50 | 20.83 | 20.97 | 20.97 | -1.37% | 55,826 |
| Aug 31, 2026 | 21.76 | 22.00 | 21.33 | 21.66 | 21.26 | -0.46% | 38,530 |
| Aug 28, 2026 | 21.95 | 22.15 | 21.66 | 21.76 | 21.36 | -0.78% | 43,325 |
| Aug 27, 2026 | 21.89 | 22.18 | 21.80 | 21.93 | 21.53 | 0.41% | 25,105 |
| Aug 26, 2026 | 22.02 | 22.18 | 21.80 | 21.84 | 21.44 | -0.82% | 31,513 |
| Aug 25, 2026 | 22.06 | 22.20 | 21.92 | 22.02 | 21.61 | 0.73% | 51,027 |
| Aug 24, 2026 | 22.06 | 22.12 | 21.82 | 21.86 | 21.46 | -0.64% | 59,576 |
| Aug 21, 2026 | 22.03 | 22.22 | 22.00 | 22.00 | 21.60 | -0.45% | 43,750 |
| Aug 20, 2026 | 22.16 | 22.27 | 21.91 | 22.10 | 21.69 | 0.05% | 82,464 |
| Aug 19, 2026 | 21.96 | 22.21 | 21.88 | 22.09 | 21.68 | 1.01% | 24,367 |
| Aug 18, 2026 | 22.08 | 22.08 | 21.78 | 21.87 | 21.47 | -0.97% | 32,697 |
| Aug 17, 2026 | 22.19 | 22.25 | 22.04 | 22.09 | 21.68 | -0.47% | 28,393 |
| Aug 14, 2026 | 22.17 | 22.29 | 22.15 | 22.19 | 21.78 | -0.14% | 19,712 |
| Aug 13, 2026 | 22.27 | 22.34 | 22.18 | 22.22 | 21.81 | 0.18% | 20,145 |
| Aug 12, 2026 | 22.26 | 22.28 | 22.09 | 22.18 | 21.77 | -0.31% | 30,119 |
| Aug 11, 2026 | 22.20 | 22.32 | 22.01 | 22.25 | 21.84 | 1.74% | 111,295 |
| Aug 10, 2026 | 21.99 | 21.99 | 21.85 | 21.87 | 21.47 | -0.14% | 32,959 |
| Aug 7, 2026 | 21.92 | 21.99 | 21.83 | 21.90 | 21.50 | 0.18% | 26,319 |
| Aug 6, 2026 | 21.94 | 22.02 | 21.80 | 21.86 | 21.46 | -0.32% | 44,430 |
| Aug 5, 2026 | 22.05 | 22.21 | 21.76 | 21.93 | 21.53 | -0.45% | 61,719 |
| Aug 4, 2026 | 22.12 | 22.23 | 22.00 | 22.03 | 21.62 | -0.32% | 61,027 |
| Aug 3, 2026 | 22.18 | 22.22 | 22.07 | 22.10 | 21.69 | - | 22,543 |
| Jul 31, 2026 | 22.21 | 22.29 | 22.04 | 22.10 | 21.69 | -0.41% | 75,904 |
| Jul 30, 2026 | 22.20 | 22.20 | 22.05 | 22.19 | 21.78 | 0.32% | 25,084 |
| Jul 29, 2026 | 22.20 | 22.28 | 22.04 | 22.12 | 21.71 | -0.41% | 45,302 |
| Jul 28, 2026 | 22.20 | 22.25 | 22.16 | 22.21 | 21.80 | -0.05% | 40,338 |
| Jul 27, 2026 | 22.31 | 22.31 | 22.15 | 22.22 | 21.81 | 0.05% | 27,820 |
| Jul 24, 2026 | 22.36 | 22.36 | 22.13 | 22.21 | 21.80 | -0.18% | 34,678 |
| Jul 23, 2026 | 22.39 | 22.47 | 22.18 | 22.25 | 21.84 | -0.89% | 24,702 |
| Jul 22, 2026 | 22.47 | 22.62 | 22.45 | 22.45 | 22.04 | -0.44% | 23,096 |
| Jul 21, 2026 | 22.56 | 22.68 | 22.47 | 22.55 | 22.14 | -0.31% | 29,589 |
| Jul 20, 2026 | 22.64 | 22.73 | 22.52 | 22.62 | 22.20 | -0.09% | 32,370 |
| Jul 17, 2026 | 22.49 | 22.85 | 22.41 | 22.64 | 22.22 | 0.18% | 17,381 |
| Jul 16, 2026 | 22.81 | 22.82 | 22.60 | 22.60 | 22.18 | -0.83% | 33,176 |
| Jul 15, 2026 | 22.83 | 22.88 | 22.71 | 22.79 | 22.37 | 0.26% | 35,733 |
| Jul 14, 2026 | 22.84 | 22.95 | 22.72 | 22.73 | 22.31 | -0.31% | 50,120 |
| Jul 13, 2026 | 23.03 | 23.03 | 22.73 | 22.80 | 22.38 | -0.61% | 70,260 |
| Jul 10, 2026 | 23.15 | 23.15 | 22.90 | 22.94 | 22.52 | -0.69% | 15,488 |