Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
21.86
-0.14 (-0.64%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.06 | 22.12 | 21.82 | 21.86 | 21.86 | -0.64% | 59,576 |
| Aug 21, 2026 | 22.03 | 22.22 | 22.00 | 22.00 | 22.00 | -0.45% | 43,750 |
| Aug 20, 2026 | 22.16 | 22.27 | 21.91 | 22.10 | 22.10 | 0.05% | 82,464 |
| Aug 19, 2026 | 21.96 | 22.21 | 21.88 | 22.09 | 22.09 | 1.01% | 24,367 |
| Aug 18, 2026 | 22.08 | 22.08 | 21.78 | 21.87 | 21.87 | -0.97% | 32,697 |
| Aug 17, 2026 | 22.19 | 22.25 | 22.04 | 22.09 | 22.09 | -0.47% | 28,393 |
| Aug 14, 2026 | 22.17 | 22.29 | 22.15 | 22.19 | 22.19 | -0.14% | 19,712 |
| Aug 13, 2026 | 22.27 | 22.34 | 22.18 | 22.22 | 22.22 | 0.18% | 20,145 |
| Aug 12, 2026 | 22.26 | 22.28 | 22.09 | 22.18 | 22.18 | -0.31% | 30,119 |
| Aug 11, 2026 | 22.20 | 22.32 | 22.01 | 22.25 | 22.25 | 1.74% | 111,295 |
| Aug 10, 2026 | 21.99 | 21.99 | 21.85 | 21.87 | 21.87 | -0.14% | 32,959 |
| Aug 7, 2026 | 21.92 | 21.99 | 21.83 | 21.90 | 21.90 | 0.18% | 26,319 |
| Aug 6, 2026 | 21.94 | 22.02 | 21.80 | 21.86 | 21.86 | -0.32% | 44,430 |
| Aug 5, 2026 | 22.05 | 22.21 | 21.76 | 21.93 | 21.93 | -0.45% | 61,719 |
| Aug 4, 2026 | 22.12 | 22.23 | 22.00 | 22.03 | 22.03 | -0.32% | 61,027 |
| Aug 3, 2026 | 22.18 | 22.22 | 22.07 | 22.10 | 22.10 | - | 22,543 |
| Jul 31, 2026 | 22.21 | 22.29 | 22.04 | 22.10 | 22.10 | -0.41% | 75,904 |
| Jul 30, 2026 | 22.20 | 22.20 | 22.05 | 22.19 | 22.19 | 0.32% | 25,084 |
| Jul 29, 2026 | 22.20 | 22.28 | 22.04 | 22.12 | 22.12 | -0.41% | 45,302 |
| Jul 28, 2026 | 22.20 | 22.25 | 22.16 | 22.21 | 22.21 | -0.05% | 40,338 |
| Jul 27, 2026 | 22.31 | 22.31 | 22.15 | 22.22 | 22.22 | 0.05% | 27,820 |
| Jul 24, 2026 | 22.36 | 22.36 | 22.13 | 22.21 | 22.21 | -0.18% | 34,678 |
| Jul 23, 2026 | 22.39 | 22.47 | 22.18 | 22.25 | 22.25 | -0.89% | 24,702 |
| Jul 22, 2026 | 22.47 | 22.62 | 22.45 | 22.45 | 22.45 | -0.44% | 23,096 |
| Jul 21, 2026 | 22.56 | 22.68 | 22.47 | 22.55 | 22.55 | -0.31% | 29,589 |
| Jul 20, 2026 | 22.64 | 22.73 | 22.52 | 22.62 | 22.62 | -0.09% | 32,370 |
| Jul 17, 2026 | 22.49 | 22.85 | 22.41 | 22.64 | 22.64 | 0.18% | 17,381 |
| Jul 16, 2026 | 22.81 | 22.82 | 22.60 | 22.60 | 22.60 | -0.83% | 33,176 |
| Jul 15, 2026 | 22.83 | 22.88 | 22.71 | 22.79 | 22.79 | 0.26% | 35,733 |
| Jul 14, 2026 | 22.84 | 22.95 | 22.72 | 22.73 | 22.73 | -0.31% | 50,120 |
| Jul 13, 2026 | 23.03 | 23.03 | 22.73 | 22.80 | 22.80 | -0.61% | 70,260 |
| Jul 10, 2026 | 23.15 | 23.15 | 22.90 | 22.94 | 22.94 | -0.69% | 15,488 |
| Jul 9, 2026 | 23.01 | 23.15 | 22.82 | 23.10 | 23.10 | 0.61% | 30,247 |
| Jul 8, 2026 | 22.86 | 23.02 | 22.77 | 22.96 | 22.96 | - | 30,713 |
| Jul 7, 2026 | 22.99 | 23.09 | 22.85 | 22.96 | 22.96 | 0.17% | 38,308 |
| Jul 6, 2026 | 22.79 | 22.95 | 22.79 | 22.92 | 22.92 | 0.53% | 30,960 |
| Jul 2, 2026 | 22.94 | 22.94 | 22.79 | 22.80 | 22.80 | - | 18,453 |
| Jul 1, 2026 | 22.94 | 22.94 | 22.77 | 22.80 | 22.80 | -0.61% | 32,514 |
| Jun 30, 2026 | 22.96 | 22.99 | 22.77 | 22.94 | 22.94 | 0.13% | 205,652 |
| Jun 29, 2026 | 22.85 | 22.96 | 22.76 | 22.91 | 22.91 | 0.53% | 35,298 |
| Jun 26, 2026 | 22.72 | 22.88 | 22.72 | 22.79 | 22.79 | 0.04% | 40,266 |
| Jun 25, 2026 | 22.90 | 23.00 | 22.78 | 22.78 | 22.78 | -0.46% | 61,396 |
| Jun 24, 2026 | 22.83 | 23.00 | 22.83 | 22.89 | 22.89 | 0.33% | 35,631 |
| Jun 23, 2026 | 22.90 | 23.02 | 22.81 | 22.81 | 22.81 | -0.61% | 40,627 |
| Jun 22, 2026 | 23.10 | 23.18 | 22.91 | 22.95 | 22.95 | -0.86% | 101,832 |
| Jun 18, 2026 | 23.13 | 23.29 | 22.93 | 23.15 | 23.15 | 0.43% | 21,831 |
| Jun 17, 2026 | 22.94 | 23.12 | 22.90 | 23.05 | 23.05 | 0.26% | 37,221 |
| Jun 16, 2026 | 22.87 | 23.04 | 22.75 | 22.99 | 22.99 | 0.57% | 34,596 |
| Jun 15, 2026 | 22.79 | 22.91 | 22.57 | 22.86 | 22.86 | 1.11% | 27,617 |
| Jun 12, 2026 | 22.69 | 22.69 | 22.55 | 22.61 | 22.61 | -0.22% | 24,522 |