Skip to main content
logo
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
27.52
-0.02 (-0.07%)
May 1, 2026, 4:00 PM EDT - Market closed

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202627.7928.0527.4627.5227.52-0.07%7,072,490
Apr 30, 202626.7227.9426.6527.5427.542.19%10,020,594
Apr 29, 202626.8927.2826.6926.9526.950.07%13,385,439
Apr 28, 202626.8627.2326.7426.9326.930.86%6,401,614
Apr 27, 202626.1626.9126.1626.7026.701.60%7,785,308
Apr 24, 202626.5126.7026.1426.2826.28-0.98%2,731,325
Apr 23, 202626.4826.5826.1026.5426.54-0.30%3,767,680
Apr 22, 202626.4326.6325.9726.6226.621.29%4,512,298
Apr 21, 202626.9027.1726.1226.2826.28-2.16%6,744,730
Apr 20, 202626.5827.0626.4926.8626.860.41%3,549,465
Apr 17, 202627.0827.8226.6926.7526.75-0.30%3,982,555
Apr 16, 202627.1127.5526.6426.8326.830.04%6,132,645
Apr 15, 202625.8627.1225.7826.8226.824.89%5,795,229
Apr 14, 202625.1625.7825.0225.5725.572.53%3,128,996
Apr 13, 202624.1425.0124.0024.9424.942.00%3,621,626
Apr 10, 202624.7124.8324.3624.4524.45-1.37%5,364,007
Apr 9, 202624.9725.2124.3424.7924.79-0.44%5,342,299
Apr 8, 202625.2325.8024.6824.9024.903.28%5,876,396
Apr 7, 202624.3324.6824.1124.1124.11-1.67%4,163,649
Apr 6, 202623.8724.5523.8724.5224.522.12%3,138,349
Apr 2, 202623.4124.1022.8824.0124.01-0.50%4,436,024
Apr 1, 202624.1724.6623.7624.1324.131.13%4,910,322
Mar 31, 202623.3024.0322.7623.8623.864.97%7,860,859
Mar 30, 202622.5123.0322.2422.7322.731.93%6,984,731
Mar 27, 202624.1424.4222.1922.3022.30-8.64%7,744,107
Mar 26, 202624.2125.0023.3124.4124.410.99%11,359,866
Mar 25, 202623.9224.2323.5524.1724.172.94%3,692,537
Mar 24, 202623.3923.7223.1923.4823.48-0.97%3,634,164
Mar 23, 202624.1424.3423.5323.7123.712.29%4,851,727
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