Skip to main content
logo
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
31.19
+0.03 (0.10%)
At close: Feb 9, 2026, 4:00 PM EST
31.99
+0.80 (2.56%)
After-hours: Feb 9, 2026, 7:55 PM EST

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202631.0531.6031.0531.1931.190.10%5,042,971
Feb 6, 202630.1931.3329.9731.1631.164.60%5,670,794
Feb 5, 202631.2531.5029.6129.7929.79-4.55%5,314,623
Feb 4, 202629.9231.3529.9231.2131.213.65%5,356,491
Feb 3, 202630.9431.4129.8830.1130.11-3.34%4,791,996
Feb 2, 202630.7531.2930.5431.1531.151.04%3,349,046
Jan 30, 202631.0131.2130.5230.8330.83-0.71%3,502,622
Jan 29, 202630.6631.0530.4331.0531.052.21%3,165,803
Jan 28, 202630.2030.5430.0830.3830.380.53%2,896,473
Jan 27, 202630.3030.4729.9530.2230.22-0.49%3,057,413
Jan 26, 202630.0830.4329.9630.3730.371.06%3,395,466
Jan 23, 202630.3030.4629.5630.0530.05-1.60%4,037,702
Jan 22, 202630.3830.7030.3230.5430.541.56%3,761,484
Jan 21, 202629.6430.4229.6430.0730.072.21%4,903,107
Jan 20, 202629.8430.4429.3529.4229.42-3.51%4,110,206
Jan 16, 202630.3930.8130.2630.4930.490.13%4,144,369
Jan 15, 202630.5430.9230.3430.4530.45-0.23%4,118,213
Jan 14, 202630.0430.6930.0230.5230.521.63%4,527,319
Jan 13, 202630.5730.7229.9930.0330.03-1.57%5,398,187
Jan 12, 202630.6030.9030.3230.5130.51-1.83%4,489,089
Jan 9, 202630.8031.1830.5931.0831.081.01%3,344,001
Jan 8, 202630.0231.1229.9530.7730.772.12%3,766,893
Jan 7, 202630.9031.0530.0830.1330.13-2.90%3,368,838
Jan 6, 202630.9431.2830.5431.0331.03-0.06%4,350,417
Jan 5, 202630.1031.5029.7531.0531.052.24%4,248,614
Jan 2, 202630.0830.4729.8830.3730.370.66%3,384,338
Dec 31, 202530.3430.4130.0630.1730.17-0.36%3,647,629
Dec 30, 202530.3930.4930.2230.2830.28-0.53%2,746,856
Dec 29, 202530.5430.6630.3030.4430.44-0.49%2,263,544
Dec 26, 202530.7130.7930.4330.5930.59-0.23%1,516,946
Dec 24, 202530.6030.8330.4530.6630.660.23%897,792
Dec 23, 202530.6130.8830.5530.5930.59-0.65%2,095,232
Dec 22, 202530.8631.1130.7030.7930.790.23%2,077,527
Dec 19, 202530.6331.0730.6330.7230.720.39%10,189,092
Dec 18, 202530.7530.8030.4030.6030.600.26%7,219,436
Dec 17, 202531.6731.9930.3030.5230.52-4.65%12,290,566
Dec 16, 202532.3232.6731.9132.0131.77-0.50%39,081,048
Dec 15, 202532.8232.8831.1132.1731.932.00%13,253,255
Dec 12, 202531.8431.9031.2231.5431.30-0.38%3,967,923
Dec 11, 202530.9531.7130.9531.6631.421.15%3,353,798
Dec 10, 202530.6131.3830.5031.3031.071.99%4,560,103
Dec 9, 202529.9030.7729.8030.6930.462.95%6,536,184
Dec 8, 202530.2930.4129.6929.8129.59-1.84%9,152,487
Dec 5, 202530.3130.7630.2430.3730.140.36%7,280,909
Dec 4, 202529.8230.5729.5730.2630.032.37%4,826,302
Dec 3, 202529.0129.8328.9129.5629.341.93%5,071,154
Dec 2, 202529.9229.9428.7829.0028.78-2.52%5,506,268
Dec 1, 202529.8630.3029.6929.7529.53-0.90%5,453,346
Nov 28, 202530.2230.2829.8730.0229.79-0.03%1,708,399
Nov 26, 202529.6730.3029.6630.0329.801.52%5,316,154