Corebridge Financial, Inc. CRBG
NYSE · United States · Finance
$33.12-0.65 (-1.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.12 | -1.92% | $33.73 | $33.99 | $33.12 | 8.24M |
| 2026-09-29 | $33.77 | -0.03% | $33.69 | $34.00 | $33.44 | 5.80M |
| 2026-09-28 | $33.78 | -3.13% | $34.73 | $35.08 | $33.64 | 5.93M |
| 2026-09-25 | $34.87 | +2.29% | $34.30 | $34.93 | $34.13 | 3.75M |
| 2026-09-24 | $34.09 | +0.59% | $33.79 | $34.18 | $33.54 | 4.79M |
| 2026-09-23 | $33.89 | +0.15% | $33.76 | $34.33 | $33.71 | 3.49M |
| 2026-09-22 | $33.84 | -2.76% | $34.92 | $34.99 | $33.77 | 5.52M |
| 2026-09-21 | $34.80 | -0.03% | $35.00 | $35.47 | $34.77 | 3.74M |
| 2026-09-18 | $34.81 | -0.20% | $34.81 | $35.08 | $34.56 | 9.13M |
| 2026-09-17 | $34.88 | +0.09% | $35.50 | $35.64 | $34.82 | 3.81M |
| 2026-09-16 | $34.85 | -0.49% | $34.83 | $35.42 | $34.15 | 5.87M |
| 2026-09-15 | $35.02 | +0.63% | $34.67 | $35.39 | $34.67 | 4.91M |
| 2026-09-14 | $34.80 | +0.37% | $34.75 | $35.17 | $34.51 | 6.08M |
| 2026-09-11 | $34.67 | +1.43% | $34.59 | $35.00 | $34.14 | 3.79M |
| 2026-09-10 | $34.18 | +1.06% | $33.98 | $34.34 | $33.73 | 3.17M |
| 2026-09-09 | $33.82 | +0.21% | $33.62 | $34.03 | $33.48 | 3.97M |
| 2026-09-08 | $33.75 | -2.09% | $34.09 | $34.42 | $33.69 | 3.11M |
| 2026-09-04 | $34.47 | -0.81% | $34.29 | $34.82 | $34.24 | 2.42M |
| 2026-09-03 | $34.75 | +3.61% | $33.93 | $34.79 | $33.76 | 3.23M |
| 2026-09-02 | $33.54 | +4.26% | $32.35 | $33.77 | $32.35 | 4.02M |
| 2026-09-01 | $32.17 | -1.14% | $32.53 | $32.75 | $31.96 | 2.76M |
| 2026-08-31 | $32.54 | -0.21% | $32.49 | $32.76 | $32.40 | 3.24M |
| 2026-08-28 | $32.61 | -0.06% | $32.52 | $32.95 | $32.52 | 1.88M |
| 2026-08-27 | $32.63 | +0.31% | $32.34 | $32.72 | $32.17 | 2.60M |
| 2026-08-26 | $32.53 | +2.20% | $31.93 | $32.67 | $31.74 | 2.55M |
| 2026-08-25 | $31.83 | -0.41% | $32.03 | $32.11 | $31.62 | 2.59M |
| 2026-08-24 | $31.96 | +0.03% | $32.07 | $32.28 | $31.68 | 3.63M |
| 2026-08-21 | $31.95 | +0.44% | $32.02 | $32.43 | $31.82 | 2.65M |
| 2026-08-20 | $31.81 | -2.33% | $32.59 | $32.62 | $31.79 | 3.20M |
| 2026-08-19 | $32.57 | -1.66% | $32.91 | $33.60 | $32.53 | 3.52M |
| 2026-08-18 | $33.12 | -0.18% | $33.16 | $33.49 | $33.05 | 3.43M |
| 2026-08-17 | $33.18 | -3.74% | $34.24 | $34.52 | $33.10 | 4.56M |
| 2026-08-14 | $34.47 | +0.50% | $34.25 | $34.53 | $34.16 | 2.69M |
| 2026-08-13 | $34.30 | +1.54% | $33.92 | $34.34 | $33.56 | 4.37M |
| 2026-08-12 | $33.78 | +1.17% | $33.56 | $33.89 | $33.16 | 6.16M |
| 2026-08-11 | $33.39 | -3.19% | $33.05 | $33.50 | $32.55 | 13.12M |
| 2026-08-10 | $34.49 | +2.40% | $33.55 | $34.81 | $33.54 | 5.20M |
| 2026-08-07 | $33.68 | -0.97% | $33.62 | $34.30 | $33.45 | 3.92M |
| 2026-08-06 | $34.01 | +1.25% | $33.60 | $34.17 | $33.28 | 4.75M |
| 2026-08-05 | $33.59 | +6.30% | $31.52 | $33.92 | $31.42 | 8.54M |
| 2026-08-04 | $31.60 | +0.93% | $31.23 | $31.83 | $31.09 | 5.62M |
| 2026-08-03 | $31.31 | +0.38% | $31.48 | $31.66 | $30.85 | 4.79M |
| 2026-07-31 | $31.19 | -2.41% | $31.92 | $32.30 | $31.17 | 5.66M |
| 2026-07-30 | $31.96 | +0.66% | $32.07 | $32.26 | $31.27 | 3.98M |
| 2026-07-29 | $31.75 | -1.73% | $31.92 | $32.20 | $31.41 | 4.42M |
| 2026-07-28 | $32.31 | +1.83% | $31.57 | $32.47 | $31.34 | 5.42M |
| 2026-07-27 | $31.73 | +1.41% | $31.63 | $32.01 | $31.45 | 3.44M |
| 2026-07-24 | $31.29 | +1.46% | $30.89 | $31.35 | $30.64 | 3.29M |
| 2026-07-23 | $30.84 | -2.65% | $31.01 | $31.36 | $30.62 | 2.57M |
| 2026-07-22 | $31.68 | +0.44% | $31.53 | $31.86 | $31.37 | 2.31M |
| 2026-07-21 | $31.54 | +0.96% | $31.46 | $31.58 | $31.05 | 3.26M |
| 2026-07-20 | $31.24 | -2.01% | $31.87 | $31.92 | $31.22 | 3.30M |
| 2026-07-17 | $31.88 | +0.13% | $31.39 | $32.30 | $31.23 | 3.74M |
| 2026-07-16 | $31.84 | -0.09% | $31.66 | $32.29 | $31.59 | 4.52M |
| 2026-07-15 | $31.87 | +3.88% | $31.15 | $31.90 | $30.76 | 7.09M |
| 2026-07-14 | $30.68 | -0.45% | $30.89 | $31.05 | $30.53 | 5.21M |
| 2026-07-13 | $30.82 | +0.88% | $30.35 | $30.94 | $30.24 | 3.92M |
| 2026-07-10 | $30.55 | +0.83% | $30.71 | $30.90 | $30.30 | 2.10M |
| 2026-07-09 | $30.30 | +1.51% | $30.02 | $30.68 | $29.87 | 2.93M |
| 2026-07-08 | $29.85 | -2.48% | $30.26 | $30.40 | $29.60 | 3.39M |
| 2026-07-07 | $30.61 | -0.65% | $30.97 | $31.28 | $30.59 | 3.91M |
| 2026-07-06 | $30.81 | +3.53% | $29.61 | $31.00 | $29.61 | 3.91M |
| 2026-07-02 | $29.76 | +3.55% | $29.10 | $29.78 | $29.06 | 3.02M |
| 2026-07-01 | $28.74 | +0.38% | $28.67 | $28.97 | $28.52 | 4.14M |
| 2026-06-30 | $28.63 | -0.73% | $28.78 | $28.94 | $28.28 | 3.19M |
| 2026-06-29 | $28.84 | +0.80% | $28.80 | $29.07 | $28.41 | 3.36M |
| 2026-06-26 | $28.61 | +1.67% | $27.84 | $29.15 | $27.84 | 6.48M |
| 2026-06-25 | $28.14 | +0.57% | $28.24 | $28.86 | $27.78 | 4.42M |
| 2026-06-24 | $27.98 | -3.22% | $29.11 | $29.11 | $27.67 | 5.96M |
| 2026-06-23 | $28.91 | -0.62% | $28.68 | $29.00 | $28.53 | 3.95M |
| 2026-06-22 | $29.09 | -0.31% | $29.50 | $29.54 | $28.97 | 3.76M |
| 2026-06-18 | $29.18 | -0.55% | $29.85 | $29.85 | $29.06 | 7.81M |
| 2026-06-17 | $29.34 | +0.45% | $29.23 | $29.98 | $29.17 | 5.61M |
| 2026-06-16 | $29.21 | -0.85% | $29.45 | $29.83 | $29.16 | 4.91M |
| 2026-06-15 | $29.46 | +2.51% | $29.31 | $29.53 | $29.07 | 8.50M |
| 2026-06-12 | $28.74 | +1.91% | $28.50 | $28.90 | $28.25 | 7.14M |
| 2026-06-11 | $28.20 | +3.75% | $27.09 | $28.27 | $27.01 | 6.13M |
| 2026-06-10 | $27.18 | -1.49% | $27.44 | $27.86 | $27.18 | 9.42M |
| 2026-06-09 | $27.59 | +1.70% | $27.31 | $27.73 | $26.81 | 6.11M |
| 2026-06-08 | $27.13 | +1.01% | $26.74 | $27.31 | $26.73 | 4.03M |
| 2026-06-05 | $26.86 | +1.67% | $26.37 | $26.92 | $26.10 | 3.55M |
| 2026-06-04 | $26.42 | +1.81% | $26.35 | $26.88 | $26.13 | 3.77M |
| 2026-06-03 | $25.95 | -4.07% | $26.71 | $26.75 | $25.63 | 4.19M |
| 2026-06-02 | $27.05 | +1.81% | $26.45 | $27.28 | $26.26 | 6.63M |
| 2026-06-01 | $26.57 | -1.59% | $26.60 | $27.17 | $26.51 | 4.18M |
| 2026-05-29 | $27.00 | +1.54% | $26.61 | $27.45 | $26.44 | 7.61M |
| 2026-05-28 | $26.59 | -1.23% | $26.83 | $26.88 | $26.43 | 4.83M |
| 2026-05-27 | $26.92 | -1.64% | $27.45 | $27.74 | $26.70 | 3.97M |
| 2026-05-26 | $27.37 | -1.33% | $27.73 | $27.84 | $27.08 | 4.81M |
| 2026-05-22 | $27.74 | +0.33% | $27.80 | $28.14 | $27.67 | 5.74M |