Skip to main content
logo
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
28.74
+0.54 (1.91%)
At close: Jun 12, 2026, 4:00 PM EDT
28.57
-0.17 (-0.59%)
After-hours: Jun 12, 2026, 7:34 PM EDT

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202628.5028.9028.2528.7428.741.91%6,791,500
Jun 11, 202627.0928.2727.0128.2028.203.75%6,006,920
Jun 10, 202627.4427.8727.1827.1827.18-1.49%9,360,657
Jun 9, 202627.3127.7326.8127.5927.591.70%6,109,905
Jun 8, 202626.7427.3126.7327.1327.131.01%3,901,109
Jun 5, 202626.3726.9226.1026.8626.861.67%3,528,220
Jun 4, 202626.3526.8826.1326.4226.421.81%3,774,121
Jun 3, 202626.7126.7625.6325.9525.95-4.07%4,192,308
Jun 2, 202626.4527.2826.2627.0527.051.81%5,218,271
Jun 1, 202626.6027.1826.5226.5726.57-1.59%4,147,436
May 29, 202626.6127.4526.4427.0027.001.54%7,155,597
May 28, 202626.8326.8826.4326.5926.59-1.23%4,827,848
May 27, 202627.4527.7426.7126.9226.92-1.64%3,968,212
May 26, 202627.7327.8427.0827.3727.37-1.33%4,805,577
May 22, 202627.8028.1427.6827.7427.740.33%5,583,160
May 21, 202627.1127.9227.1127.6527.650.47%4,699,562
May 20, 202626.7527.6726.2627.5227.523.07%5,160,681
May 19, 202627.4627.6326.6326.7026.70-3.12%4,782,224
May 18, 202627.4527.8627.3127.5627.56-4,550,119
May 15, 202627.5427.7827.1527.5627.56-0.36%6,947,327
May 14, 202626.7127.9626.6127.6627.664.61%8,712,653
May 13, 202625.9026.5925.7426.4426.441.34%6,145,303
May 12, 202626.2226.3325.3026.0926.09-0.95%7,639,732
May 11, 202627.2627.5226.1826.3426.34-3.55%6,354,507
May 8, 202627.9827.9827.2027.3127.31-0.51%6,789,811
May 7, 202628.0528.3527.2527.4527.45-2.14%11,608,061
May 6, 202627.9028.5827.5828.0528.05-1.44%25,843,940
May 5, 202627.1828.7827.1828.4628.465.13%12,419,399
May 4, 202627.3527.6326.9427.0727.07-1.64%10,715,858
May 1, 202627.7928.0527.4627.5227.52-0.07%7,076,801
Apr 30, 202626.7227.9426.6527.5427.542.19%10,028,330
Apr 29, 202626.8927.2826.6926.9526.950.07%13,385,474
Apr 28, 202626.8627.2326.7426.9326.930.86%6,407,169
Apr 27, 202626.1626.9126.1626.7026.701.60%7,862,423
Apr 24, 202626.5126.7026.1426.2826.28-0.98%3,058,407
Apr 23, 202626.4826.5826.1026.5426.54-0.30%3,767,695
Apr 22, 202626.4326.6325.9726.6226.621.29%4,512,585
Apr 21, 202626.9027.1726.1226.2826.28-2.16%6,744,736
Apr 20, 202626.5827.0626.4926.8626.860.41%3,549,465
Apr 17, 202627.0827.8226.6926.7526.75-0.30%3,982,565
Apr 16, 202627.1127.5526.6426.8326.830.04%6,157,609
Apr 15, 202625.8627.1225.7826.8226.824.89%5,818,292
Apr 14, 202625.1625.7825.0225.5725.572.53%3,169,141
Apr 13, 202624.1425.0124.0024.9424.942.00%3,621,664
Apr 10, 202624.7124.8324.3624.4524.45-1.37%5,364,009
Apr 9, 202624.9725.2124.3424.7924.79-0.44%5,348,580
Apr 8, 202625.2325.8024.6824.9024.903.28%5,876,482
Apr 7, 202624.3324.6824.1124.1124.11-1.67%4,165,253
Apr 6, 202623.8724.5523.8724.5224.522.12%3,138,349
Apr 2, 202623.4124.1022.8824.0124.01-0.50%4,485,546