Skip to main content
logo
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
24.22
+1.04 (4.49%)
Mar 23, 2026, 11:25 AM EDT - Market open

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202624.1424.2223.5324.31-4.87%543,968
Mar 20, 202623.4123.6822.9423.1823.18-0.77%7,178,835
Mar 19, 202623.6523.7323.0723.3623.36-2.22%3,504,812
Mar 18, 202623.8824.4023.7823.8923.89-1.24%4,842,291
Mar 17, 202623.8924.3223.7824.1924.192.24%3,489,479
Mar 16, 202623.8024.1223.6223.6623.410.72%3,543,639
Mar 13, 202623.0523.7922.9523.4923.242.89%6,010,192
Mar 12, 202623.0123.4422.3222.8322.59-2.77%4,467,843
Mar 11, 202624.4024.6023.2923.4823.23-4.63%3,613,123
Mar 10, 202625.4225.6324.5124.6224.36-2.50%2,771,734
Mar 9, 202624.7425.5924.2625.2524.98-0.39%4,134,113
Mar 6, 202625.3725.7924.6225.3525.08-3.17%2,857,750
Mar 5, 202626.2626.7825.8826.1825.90-1.02%4,340,042
Mar 4, 202625.3426.5125.1626.4526.175.38%5,968,487
Mar 3, 202625.9325.9324.1825.1024.83-3.35%3,799,326
Mar 2, 202625.0026.2225.0025.9725.700.50%3,364,924
Feb 27, 202627.2427.3125.6825.8425.57-7.35%4,292,962
Feb 26, 202627.7628.3027.3427.8927.601.42%2,684,673
Feb 25, 202627.6927.9327.3027.5027.21-0.11%2,512,727
Feb 24, 202627.1727.8426.9527.5327.240.99%3,132,117
Feb 23, 202629.8930.0027.0927.2626.97-8.09%5,532,946
Feb 20, 202629.7329.9729.2929.6629.35-1.36%3,167,586
Feb 19, 202630.6530.9229.8930.0729.75-3.09%4,247,591
Feb 18, 202630.8931.2930.8531.0330.700.39%2,130,967
Feb 17, 202631.4431.8930.8730.9130.58-0.51%2,990,997
Feb 13, 202630.4031.5430.2231.0730.742.14%5,210,898
Feb 12, 202631.4432.1330.1030.4230.10-2.25%3,991,515
Feb 11, 202631.8231.8230.3631.1230.79-1.05%6,267,677
Feb 10, 202630.5931.6830.3831.4531.120.83%5,237,716
Feb 9, 202631.0531.6031.0531.1930.860.10%5,049,726
Feb 6, 202630.1931.3329.9731.1630.834.60%5,822,896
Feb 5, 202631.2531.5029.6129.7929.48-4.55%5,314,848
Feb 4, 202629.9231.3529.9231.2130.883.65%5,357,798
Feb 3, 202630.9431.4129.8830.1129.79-3.34%4,792,170
Feb 2, 202630.7531.2930.5431.1530.821.04%3,349,842
Jan 30, 202631.0131.2130.5230.8330.50-0.71%3,503,027
Jan 29, 202630.6631.0530.4331.0530.722.21%3,255,133
Jan 28, 202630.2030.5430.0830.3830.060.53%2,919,297
Jan 27, 202630.3030.4729.9530.2229.90-0.49%3,067,061
Jan 26, 202630.0830.4329.9630.3730.051.06%3,456,757
Jan 23, 202630.3030.4629.5630.0529.73-1.60%4,037,960
Jan 22, 202630.3830.7030.3230.5430.221.56%3,761,647
Jan 21, 202629.6430.4229.6430.0729.752.21%4,903,383
Jan 20, 202629.8430.4429.3529.4229.11-3.51%4,112,945
Jan 16, 202630.3930.8130.2630.4930.170.13%4,158,888
Jan 15, 202630.5430.9230.3430.4530.13-0.23%4,121,596
Jan 14, 202630.0430.6930.0230.5230.201.63%4,567,650
Jan 13, 202630.5730.7229.9930.0329.71-1.57%5,398,813
Jan 12, 202630.6030.9030.3230.5130.19-1.83%4,489,094
Jan 9, 202630.8031.1830.5931.0830.751.01%3,360,906