Skip to main content
logo
Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
22.10
-0.09 (-0.41%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.2122.2922.0422.1022.10-0.41%75,904
Jul 30, 202622.2022.2022.0522.1922.190.32%25,084
Jul 29, 202622.2022.2822.0422.1222.12-0.41%45,302
Jul 28, 202622.2022.2522.1622.2122.21-0.05%40,338
Jul 27, 202622.3122.3122.1522.2222.220.05%27,820
Jul 24, 202622.3622.3622.1322.2122.21-0.18%34,678
Jul 23, 202622.3922.4722.1822.2522.25-0.89%24,702
Jul 22, 202622.4722.6222.4522.4522.45-0.44%23,096
Jul 21, 202622.5622.6822.4722.5522.55-0.31%29,589
Jul 20, 202622.6422.7322.5222.6222.62-0.09%32,370
Jul 17, 202622.4922.8522.4122.6422.640.18%17,381
Jul 16, 202622.8122.8222.6022.6022.60-0.83%33,176
Jul 15, 202622.8322.8822.7122.7922.790.26%35,733
Jul 14, 202622.8422.9522.7222.7322.73-0.31%50,120
Jul 13, 202623.0323.0322.7322.8022.80-0.61%70,260
Jul 10, 202623.1523.1522.9022.9422.94-0.69%15,488
Jul 9, 202623.0123.1522.8223.1023.100.61%30,247
Jul 8, 202622.8623.0222.7722.9622.96-30,713
Jul 7, 202622.9923.0922.8522.9622.960.17%38,308
Jul 6, 202622.7922.9522.7922.9222.920.53%30,960
Jul 2, 202622.9422.9422.7922.8022.80-18,453
Jul 1, 202622.9422.9422.7722.8022.80-0.61%32,514
Jun 30, 202622.9622.9922.7722.9422.940.13%205,652
Jun 29, 202622.8522.9622.7622.9122.910.53%35,298
Jun 26, 202622.7222.8822.7222.7922.790.04%40,266
Jun 25, 202622.9023.0022.7822.7822.78-0.46%61,396
Jun 24, 202622.8323.0022.8322.8922.890.33%35,631
Jun 23, 202622.9023.0222.8122.8122.81-0.61%40,627
Jun 22, 202623.1023.1822.9122.9522.95-0.86%101,832
Jun 18, 202623.1323.2922.9323.1523.150.43%21,831
Jun 17, 202622.9423.1222.9023.0523.050.26%37,221
Jun 16, 202622.8723.0422.7522.9922.990.57%34,596
Jun 15, 202622.7922.9122.5722.8622.861.11%27,617
Jun 12, 202622.6922.6922.5522.6122.61-0.22%24,522
Jun 11, 202622.4122.7022.3522.6622.660.76%54,552
Jun 10, 202622.3522.6222.3422.4922.490.54%58,101
Jun 9, 202622.3922.5522.2122.3722.370.72%105,831
Jun 8, 202622.3322.5022.1422.2122.21-0.49%41,480
Jun 5, 202622.3022.3922.1722.3222.32-0.04%55,420
Jun 4, 202622.4622.6522.2822.3322.33-0.98%48,404
Jun 3, 202622.6922.6922.4022.5522.55-0.22%74,696
Jun 2, 202622.6222.7422.5422.6022.60-0.31%20,168
Jun 1, 202622.5522.7622.5522.6722.670.44%67,987
May 29, 202623.0023.0922.9222.9722.57-0.13%45,230
May 28, 202623.1223.2022.9023.0022.60-0.52%136,169
May 27, 202623.1923.4222.9423.1222.72-0.04%56,936
May 26, 202623.0723.2723.0323.1322.731.09%62,887
May 22, 202623.0523.0522.8522.8822.48-0.39%83,273
May 21, 202623.0923.1622.8922.9722.57-0.65%42,206
May 20, 202622.9923.1922.8323.1222.720.70%18,883