Skip to main content
logo
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
27.74
+0.09 (0.33%)
May 22, 2026, 4:00 PM EDT - Market closed

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202624.1724.6623.7624.1324.131.13%4,974,554
Mar 31, 202623.3024.0322.7623.8623.864.97%7,860,861
Mar 30, 202622.5123.0322.2422.7322.731.93%6,984,852
Mar 27, 202624.1424.4222.1922.3022.30-8.64%7,906,118
Mar 26, 202624.2125.0023.3124.4124.410.99%12,369,398
Mar 25, 202623.9224.2323.5524.1724.172.94%3,769,583
Mar 24, 202623.3923.7223.1923.4823.48-0.97%3,635,987
Mar 23, 202624.1424.3423.5323.7123.712.29%4,864,755
Mar 20, 202623.4123.6822.9423.1823.18-0.77%7,255,539
Mar 19, 202623.6523.7323.0723.3623.36-2.22%3,513,232
Mar 18, 202623.8824.4023.7823.8923.89-1.24%4,842,395
Mar 17, 202623.8924.3223.7824.1924.193.33%3,489,480
Mar 16, 202623.8024.1223.6223.6623.410.72%3,543,734
Mar 13, 202623.0523.7922.9523.4923.242.89%6,010,192