Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
29.12
-0.01 (-0.03%)
At close: Nov 14, 2025, 4:00 PM EST
28.99
-0.13 (-0.45%)
Pre-market: Nov 17, 2025, 4:09 AM EST
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 29.01 | 29.60 | 28.75 | 29.12 | 29.12 | -0.03% | 6,487,673 |
| Nov 13, 2025 | 30.40 | 30.50 | 29.00 | 29.13 | 29.13 | -4.11% | 8,886,540 |
| Nov 12, 2025 | 30.22 | 30.51 | 29.94 | 30.38 | 30.38 | 1.17% | 7,927,287 |
| Nov 11, 2025 | 30.11 | 30.23 | 29.66 | 30.03 | 30.03 | -0.43% | 5,854,946 |
| Nov 10, 2025 | 29.92 | 30.35 | 29.45 | 30.16 | 30.16 | 0.70% | 4,401,450 |
| Nov 7, 2025 | 29.68 | 30.04 | 29.36 | 29.95 | 29.95 | 0.13% | 6,958,012 |
| Nov 6, 2025 | 30.50 | 30.94 | 29.78 | 29.91 | 29.91 | -1.25% | 9,916,948 |
| Nov 5, 2025 | 31.35 | 31.46 | 29.97 | 30.29 | 30.29 | -3.10% | 17,599,107 |
| Nov 4, 2025 | 31.00 | 32.06 | 30.39 | 31.26 | 31.26 | 1.00% | 6,333,781 |
| Nov 3, 2025 | 31.45 | 32.11 | 30.77 | 30.95 | 30.95 | -4.94% | 10,961,105 |
| Oct 31, 2025 | 31.79 | 32.62 | 31.57 | 32.56 | 32.56 | 2.55% | 3,966,012 |
| Oct 30, 2025 | 31.75 | 32.22 | 31.73 | 31.75 | 31.75 | -0.25% | 2,450,352 |
| Oct 29, 2025 | 31.53 | 32.20 | 31.49 | 31.83 | 31.83 | 0.19% | 2,566,239 |
| Oct 28, 2025 | 32.12 | 32.27 | 31.75 | 31.77 | 31.77 | -1.15% | 2,228,628 |
| Oct 27, 2025 | 32.57 | 32.72 | 32.09 | 32.14 | 32.14 | -0.37% | 2,441,043 |
| Oct 24, 2025 | 32.16 | 32.52 | 32.07 | 32.26 | 32.26 | 1.26% | 2,335,518 |
| Oct 23, 2025 | 31.95 | 32.21 | 31.73 | 31.86 | 31.86 | -0.44% | 2,846,733 |
| Oct 22, 2025 | 32.26 | 32.37 | 31.60 | 32.00 | 32.00 | -0.56% | 3,209,146 |
| Oct 21, 2025 | 31.68 | 32.39 | 31.68 | 32.18 | 32.18 | 1.32% | 2,654,785 |
| Oct 20, 2025 | 31.23 | 31.85 | 31.09 | 31.76 | 31.76 | 2.48% | 2,512,558 |
| Oct 17, 2025 | 30.62 | 31.08 | 30.55 | 30.99 | 30.99 | 1.18% | 3,353,294 |
| Oct 16, 2025 | 32.02 | 32.15 | 30.47 | 30.63 | 30.63 | -4.76% | 3,568,098 |
| Oct 15, 2025 | 32.80 | 32.99 | 31.83 | 32.16 | 32.16 | -1.35% | 2,796,609 |
| Oct 14, 2025 | 31.24 | 32.86 | 31.23 | 32.60 | 32.60 | 3.30% | 4,410,109 |
| Oct 13, 2025 | 31.80 | 31.94 | 31.41 | 31.56 | 31.56 | 0.96% | 2,584,387 |
| Oct 10, 2025 | 32.01 | 32.49 | 31.21 | 31.26 | 31.26 | -2.86% | 3,834,283 |
| Oct 9, 2025 | 32.04 | 32.47 | 31.90 | 32.18 | 32.18 | 0.37% | 4,877,516 |
| Oct 8, 2025 | 32.58 | 32.72 | 32.06 | 32.06 | 32.06 | -1.11% | 3,038,118 |
| Oct 7, 2025 | 32.22 | 32.56 | 32.12 | 32.42 | 32.42 | 0.68% | 3,416,413 |
| Oct 6, 2025 | 32.83 | 32.99 | 32.17 | 32.20 | 32.20 | -1.53% | 2,799,518 |
| Oct 3, 2025 | 32.64 | 32.98 | 32.55 | 32.70 | 32.70 | 0.46% | 2,162,660 |
| Oct 2, 2025 | 32.19 | 32.65 | 32.16 | 32.55 | 32.55 | 0.93% | 2,576,684 |
| Oct 1, 2025 | 31.87 | 32.58 | 31.87 | 32.25 | 32.25 | 0.62% | 4,638,214 |
| Sep 30, 2025 | 32.98 | 33.22 | 31.85 | 32.05 | 32.05 | -3.03% | 3,901,701 |
| Sep 29, 2025 | 33.14 | 33.26 | 32.60 | 33.05 | 33.05 | -0.27% | 3,127,253 |
| Sep 26, 2025 | 32.89 | 33.32 | 32.89 | 33.14 | 33.14 | 1.63% | 2,070,644 |
| Sep 25, 2025 | 32.70 | 32.95 | 32.52 | 32.61 | 32.61 | -0.58% | 2,471,196 |
| Sep 24, 2025 | 33.32 | 33.47 | 32.74 | 32.80 | 32.80 | -1.50% | 2,034,716 |
| Sep 23, 2025 | 33.47 | 33.88 | 33.20 | 33.30 | 33.30 | -0.36% | 4,106,799 |
| Sep 22, 2025 | 32.40 | 33.49 | 32.37 | 33.42 | 33.42 | 2.08% | 3,566,393 |
| Sep 19, 2025 | 32.73 | 32.96 | 32.42 | 32.74 | 32.74 | 0.65% | 7,185,561 |
| Sep 18, 2025 | 31.78 | 32.56 | 31.74 | 32.53 | 32.53 | 2.85% | 3,698,734 |
| Sep 17, 2025 | 31.48 | 31.98 | 31.34 | 31.63 | 31.63 | 0.86% | 3,565,637 |
| Sep 16, 2025 | 32.30 | 32.37 | 30.99 | 31.36 | 31.36 | -3.51% | 5,031,005 |
| Sep 15, 2025 | 33.57 | 33.62 | 32.46 | 32.50 | 32.25 | -2.55% | 5,071,866 |
| Sep 12, 2025 | 33.80 | 33.97 | 33.33 | 33.35 | 33.10 | -1.56% | 4,130,132 |
| Sep 11, 2025 | 33.30 | 33.88 | 33.28 | 33.88 | 33.62 | 2.08% | 1,968,121 |
| Sep 10, 2025 | 33.39 | 33.76 | 33.05 | 33.19 | 32.94 | -0.60% | 2,213,622 |
| Sep 9, 2025 | 32.92 | 33.82 | 32.92 | 33.39 | 33.14 | -0.65% | 2,198,885 |
| Sep 8, 2025 | 33.79 | 33.79 | 33.01 | 33.61 | 33.36 | -0.21% | 2,372,379 |