Corebridge Financial, Inc. (CRBG)

Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	30.54	30.66	30.30	30.43	-	-0.52%	929,126
Dec 26, 2025	30.71	30.79	30.43	30.59	30.59	-0.23%	1,516,946
Dec 24, 2025	30.60	30.83	30.45	30.66	30.66	0.23%	897,792
Dec 23, 2025	30.61	30.88	30.55	30.59	30.59	-0.65%	2,095,232
Dec 22, 2025	30.86	31.11	30.70	30.79	30.79	0.23%	2,077,527
Dec 19, 2025	30.63	31.07	30.63	30.72	30.72	0.39%	10,189,092
Dec 18, 2025	30.75	30.80	30.40	30.60	30.60	0.26%	7,219,436
Dec 17, 2025	31.67	31.99	30.30	30.52	30.52	-4.65%	12,290,566
Dec 16, 2025	32.32	32.67	31.91	32.01	31.77	-0.50%	39,081,048
Dec 15, 2025	32.82	32.88	31.11	32.17	31.93	2.00%	13,253,255
Dec 12, 2025	31.84	31.90	31.22	31.54	31.30	-0.38%	3,967,923
Dec 11, 2025	30.95	31.71	30.95	31.66	31.42	1.15%	3,353,798
Dec 10, 2025	30.61	31.38	30.50	31.30	31.07	1.99%	4,560,103
Dec 9, 2025	29.90	30.77	29.80	30.69	30.46	2.95%	6,536,184
Dec 8, 2025	30.29	30.41	29.69	29.81	29.59	-1.84%	9,152,487
Dec 5, 2025	30.31	30.76	30.24	30.37	30.14	0.36%	7,280,909
Dec 4, 2025	29.82	30.57	29.57	30.26	30.03	2.37%	4,826,302
Dec 3, 2025	29.01	29.83	28.91	29.56	29.34	1.93%	5,071,154
Dec 2, 2025	29.92	29.94	28.78	29.00	28.78	-2.52%	5,506,268
Dec 1, 2025	29.86	30.30	29.69	29.75	29.53	-0.90%	5,453,346
Nov 28, 2025	30.22	30.28	29.87	30.02	29.79	-0.03%	1,708,399
Nov 26, 2025	29.67	30.30	29.66	30.03	29.80	1.52%	5,316,154
Nov 25, 2025	28.69	29.65	28.64	29.58	29.36	3.75%	5,866,062
Nov 24, 2025	28.21	28.64	28.15	28.51	28.30	1.14%	7,641,762
Nov 21, 2025	27.92	28.42	27.74	28.19	27.98	1.55%	5,186,153
Nov 20, 2025	28.36	28.82	27.64	27.76	27.55	-0.50%	8,519,970
Nov 19, 2025	27.62	28.34	27.61	27.90	27.69	1.05%	12,757,159
Nov 18, 2025	27.56	28.21	27.54	27.61	27.40	-0.79%	6,861,136
Nov 17, 2025	28.74	28.99	27.29	27.83	27.62	-4.43%	11,963,508
Nov 14, 2025	29.01	29.60	28.75	29.12	28.90	-0.03%	6,536,909
Nov 13, 2025	30.40	30.50	29.00	29.13	28.91	-4.11%	8,886,540
Nov 12, 2025	30.22	30.51	29.94	30.38	30.15	1.17%	7,927,287
Nov 11, 2025	30.11	30.23	29.66	30.03	29.80	-0.43%	5,854,946
Nov 10, 2025	29.92	30.35	29.45	30.16	29.93	0.70%	4,401,450
Nov 7, 2025	29.68	30.04	29.36	29.95	29.73	0.13%	6,958,012
Nov 6, 2025	30.50	30.94	29.78	29.91	29.69	-1.25%	9,916,948
Nov 5, 2025	31.35	31.46	29.97	30.29	30.06	-3.10%	17,600,837
Nov 4, 2025	31.00	32.06	30.39	31.26	31.03	1.00%	6,333,781
Nov 3, 2025	31.45	32.11	30.77	30.95	30.72	-4.94%	10,961,105
Oct 31, 2025	31.79	32.62	31.57	32.56	32.32	2.55%	3,966,012
Oct 30, 2025	31.75	32.22	31.73	31.75	31.51	-0.25%	2,450,352
Oct 29, 2025	31.53	32.20	31.49	31.83	31.59	0.19%	2,566,239
Oct 28, 2025	32.12	32.27	31.75	31.77	31.53	-1.15%	2,228,628
Oct 27, 2025	32.57	32.72	32.09	32.14	31.90	-0.37%	2,441,043
Oct 24, 2025	32.16	32.52	32.07	32.26	32.02	1.26%	2,335,518
Oct 23, 2025	31.95	32.21	31.73	31.86	31.62	-0.44%	2,846,733
Oct 22, 2025	32.26	32.37	31.60	32.00	31.76	-0.56%	3,209,146
Oct 21, 2025	31.68	32.39	31.68	32.18	31.94	1.32%	2,654,785
Oct 20, 2025	31.23	31.85	31.09	31.76	31.52	2.48%	2,512,558
Oct 17, 2025	30.62	31.08	30.55	30.99	30.76	1.18%	3,353,294

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.