Skip to main content
logo
Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
23.12
+0.24 (1.05%)
May 26, 2026, 1:39 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.0523.0522.8522.8822.88-0.39%83,273
May 21, 202623.0923.1622.8922.9722.97-0.65%42,202
May 20, 202622.9923.1922.8323.1223.120.70%18,883
May 19, 202623.1423.1422.7622.9622.96-0.82%47,718
May 18, 202623.2723.5223.1323.1523.150.13%53,615
May 15, 202623.3523.3823.1023.1223.12-1.05%41,104
May 14, 202623.5923.6523.3323.3723.37-0.74%92,908
May 13, 202623.8623.8623.4623.5423.54-0.88%46,328
May 12, 202623.9824.0423.7523.7523.75-1.04%78,812
May 11, 202624.0424.1423.8524.0024.00-61,621
May 8, 202623.9724.0423.8824.0024.000.50%14,939
May 7, 202624.0024.0923.7623.8823.88-0.08%18,798
May 6, 202624.0224.1023.8923.9023.90-0.25%31,502
May 5, 202623.8924.1023.8323.9623.960.29%17,963
May 4, 202623.9624.0023.7523.8923.890.29%27,659
May 1, 202623.9824.1423.7123.8223.82-0.54%19,736
Apr 30, 202623.6124.0423.4623.9523.951.44%71,597
Apr 29, 202623.8523.9723.5423.6123.61-0.76%17,332
Apr 28, 202623.9223.9223.6923.7923.79-0.54%15,168
Apr 27, 202623.8223.9823.4523.9223.920.72%41,426
Apr 24, 202623.6823.8023.3323.7523.750.47%20,483
Apr 23, 202623.4523.6923.2523.6423.640.90%21,001
Apr 22, 202623.5223.5223.2123.4323.430.04%26,607
Apr 21, 202623.6923.6923.3323.4223.42-0.93%48,226
Apr 20, 202623.4323.7123.4223.6423.640.85%32,194
Apr 17, 202623.3223.6423.1123.4423.440.86%91,650
Apr 16, 202623.9023.9023.1023.2423.24-2.96%71,267
Apr 15, 202623.8024.0723.7523.9523.950.63%45,077
Apr 14, 202623.8923.9423.7223.8023.80-50,901
Apr 13, 202623.6923.8923.5923.8023.800.85%58,463
Apr 10, 202623.6623.7423.2223.6023.600.34%25,852
Apr 9, 202623.4223.6523.2623.5223.520.90%25,267
Apr 8, 202623.4023.4723.1023.3123.310.91%32,140
Apr 7, 202623.2323.2322.9123.1023.10-0.22%69,026
Apr 6, 202623.1823.2622.8523.1523.150.96%28,733
Apr 2, 202623.1723.2922.8522.9322.93-1.29%35,869
Apr 1, 202622.7723.2622.7723.2323.232.02%26,365
Mar 31, 202623.1423.1422.7222.7722.77-1.43%213,816
Mar 30, 202622.9223.1122.4123.1023.101.05%73,894
Mar 27, 202623.0823.3122.7522.8622.86-0.61%58,879
Mar 26, 202622.2323.3022.2323.0023.004.12%110,689
Mar 25, 202622.4122.6021.8622.0922.09-0.54%44,186
Mar 24, 202622.4222.4322.0122.2122.21-0.94%42,209
Mar 23, 202622.6622.7922.4122.4222.42-0.09%34,577
Mar 20, 202623.0523.0522.4422.4422.44-2.01%36,558
Mar 19, 202623.1123.2322.8622.9022.90-1.29%39,312
Mar 18, 202623.2223.3423.1023.2023.20-0.09%38,221
Mar 17, 202623.4023.4023.1823.2223.22-0.26%42,673
Mar 16, 202623.3823.3823.1423.2823.280.34%45,215
Mar 13, 202623.3723.4523.0923.2023.20-0.22%36,201