Skip to main content
Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
23.00
-0.14 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0723.2022.9323.0023.00-0.61%204,308
Dec 4, 202523.2423.2822.9423.1423.14-0.43%138,125
Dec 3, 202523.0523.2723.0323.2423.240.82%79,619
Dec 2, 202523.2123.2122.9123.0523.05-0.43%140,124
Dec 1, 202523.3323.5022.9723.1523.15-2.53%104,895
Nov 28, 202523.7423.7923.7023.7523.350.04%22,066
Nov 26, 202523.6823.7523.5723.7423.340.51%58,336
Nov 25, 202523.7723.8923.6123.6223.22-0.84%106,541
Nov 24, 202524.1224.3523.6623.8223.42-0.87%107,644
Nov 21, 202524.0124.2023.8324.0323.63-0.37%47,616
Nov 20, 202524.4624.4823.7724.1223.72-1.19%66,622
Nov 19, 202524.4324.5924.3724.4124.00-0.29%27,969
Nov 18, 202524.6024.8524.4024.4824.07-0.85%41,821
Nov 17, 202524.7224.7924.3724.6924.28-0.12%39,906
Nov 14, 202524.5024.8124.3124.7224.310.90%35,623
Nov 13, 202524.8024.9524.4324.5024.09-1.21%113,587
Nov 12, 202524.9524.9524.7224.8024.38-0.60%29,517
Nov 11, 202524.9725.1924.8124.9524.530.12%24,961
Nov 10, 202524.9925.1024.8224.9224.500.16%40,636
Nov 7, 202524.8924.9424.8124.8824.460.08%30,288
Nov 6, 202524.9125.0024.8024.8624.440.12%19,658
Nov 5, 202524.8524.9824.7724.8324.410.20%44,140
Nov 4, 202524.8224.8624.7524.7824.36-0.28%31,836
Nov 3, 202524.9124.9224.7624.8524.430.20%33,311
Oct 31, 202524.8824.9024.7624.8024.38-0.08%34,661
Oct 30, 202524.9224.9224.7424.8224.40-0.04%18,100
Oct 29, 202524.9324.9524.7524.8324.41-0.04%29,295
Oct 28, 202525.0825.0824.7524.8424.42-0.48%42,984
Oct 27, 202525.0725.0724.9124.9624.540.12%22,219
Oct 24, 202525.0025.0224.8724.9324.510.08%24,361
Oct 23, 202524.9025.0024.8224.9124.490.28%31,270
Oct 22, 202525.0925.0924.8024.8424.42-0.44%18,600
Oct 21, 202525.1025.1024.9524.9524.53-0.60%21,089
Oct 20, 202525.0025.1024.9625.1024.680.52%26,126
Oct 17, 202524.8525.0824.8324.9724.550.64%99,814
Oct 16, 202524.9324.9424.7724.8124.390.04%18,015
Oct 15, 202524.6824.9224.5724.8024.380.94%26,815
Oct 14, 202524.6424.8324.3724.5724.16-0.28%28,652
Oct 13, 202524.6924.9224.4624.6424.230.41%22,092
Oct 10, 202524.7624.9424.2724.5424.13-0.57%24,532
Oct 9, 202524.7324.7824.4924.6824.270.12%24,781
Oct 8, 202524.7524.9824.6224.6524.24-0.16%48,142
Oct 7, 202525.0825.0824.6124.6924.28-1.16%49,076
Oct 6, 202525.0025.0724.8324.9824.56-0.04%46,760
Oct 3, 202525.0825.1024.9224.9924.57-0.04%38,251
Oct 2, 202524.9925.0824.7525.0024.580.20%83,711
Oct 1, 202524.7425.0024.3924.9524.531.63%47,452
Sep 30, 202524.9424.9524.2924.5524.14-1.60%120,311
Sep 29, 202524.9925.0024.7524.9524.53-0.17%35,204
Sep 26, 202524.8525.0024.6524.9924.571.23%30,408
Sep 25, 202525.0025.0024.5624.6924.28-1.24%34,111
Sep 24, 202524.8425.0824.7625.0024.58-0.08%33,765
Sep 23, 202524.9425.0924.7725.0224.600.72%16,764
Sep 22, 202525.1825.1824.8024.8424.42-0.64%30,514
Sep 19, 202525.1225.2024.9125.0024.58-0.24%24,973
Sep 18, 202525.0025.1524.9125.0624.640.44%35,157
Sep 17, 202524.9625.2424.8224.9524.530.65%35,218
Sep 16, 202525.1625.1724.6124.7924.37-1.20%31,089
Sep 15, 202525.1625.3424.9625.0924.670.36%47,409
Sep 12, 202525.2525.2524.8625.0024.58-0.99%46,826
Sep 11, 202524.9125.3124.8125.2524.830.92%55,452
Sep 10, 202524.3725.0624.2025.0224.603.30%53,415
Sep 9, 202524.6824.7024.1924.2223.81-1.34%65,427
Sep 8, 202525.1925.1924.5524.5524.14-2.15%60,438
Sep 5, 202524.9325.0924.7925.0924.671.05%23,330
Sep 4, 202524.4324.8324.4124.8324.411.85%35,028
Sep 3, 202524.1224.3924.1224.3823.971.25%33,798
Sep 2, 202523.9524.2023.7924.0823.680.33%24,579
Aug 29, 202524.3924.3923.8024.0023.60-2.52%82,548
Aug 28, 202524.8224.8624.6024.6223.82-0.44%34,188
Aug 27, 202524.7024.9024.7024.7323.920.12%41,505
Aug 26, 202525.0425.2424.7024.7023.89-1.12%37,744
Aug 25, 202525.0825.1024.9324.9824.16-23,232
Aug 22, 202524.8525.2024.7924.9824.160.81%33,813
Aug 21, 202524.8824.8924.7224.7823.97-0.36%39,142
Aug 20, 202524.9224.9224.7824.8724.060.08%36,839
Aug 19, 202524.9824.9824.7124.8524.04-0.48%57,440
Aug 18, 202524.8124.9724.8124.9724.150.69%41,621
Aug 15, 202524.9224.9824.7624.8023.990.08%26,625
Aug 14, 202524.8724.9424.7624.7823.97-0.16%78,334
Aug 13, 202524.6724.8624.5824.8224.011.26%41,595
Aug 12, 202524.4424.6224.3624.5123.710.37%72,230
Aug 11, 202524.2724.6024.2724.4223.620.62%34,018
Aug 8, 202524.2424.3924.1024.2723.480.66%37,564
Aug 7, 202524.3524.4124.0724.1123.32-0.50%35,560
Aug 6, 202524.3124.4824.1324.2323.44-0.45%27,536
Aug 5, 202524.3724.6524.2724.3423.54-0.04%15,175
Aug 4, 202524.5324.9324.3524.3523.55-0.04%80,803
Aug 1, 202524.2024.3724.1524.3623.560.29%18,753
Jul 31, 202524.3224.5524.0124.2923.50-0.04%74,998
Jul 30, 202524.1424.4524.1324.3023.511.12%48,689
Jul 29, 202524.0824.1423.9924.0323.240.04%32,253
Jul 28, 202524.0224.1123.8724.0223.230.50%27,441
Jul 25, 202523.9724.0823.8623.9023.120.25%29,180
Jul 24, 202523.9524.0823.4023.8423.06-0.29%31,698
Jul 23, 202524.0924.0923.8223.9123.13-0.37%35,340
Jul 22, 202524.0524.0523.8224.0023.22-39,717
Jul 21, 202523.9824.1223.8124.0023.220.25%39,027
Jul 18, 202523.9223.9423.6623.9423.160.13%42,179
Jul 17, 202523.0623.9923.0323.9123.133.78%159,693