Skip to main content
Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
23.10
-0.22 (-0.94%)
Mar 9, 2026, 3:04 PM EDT - Market open

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.2523.2522.6623.05--1.16%30,109
Mar 6, 202623.4523.4523.0023.3223.32-0.51%85,817
Mar 5, 202623.3323.4423.2523.4423.440.34%36,949
Mar 4, 202623.3823.4623.1023.3623.360.04%46,424
Mar 3, 202623.4023.4723.0123.3523.35-0.81%42,061
Mar 2, 202623.5823.7523.3623.5423.54-266,261
Feb 27, 202624.1024.1223.5323.5423.54-3.92%111,250
Feb 26, 202624.4524.6124.3624.5024.10-0.04%52,991
Feb 25, 202624.5724.5724.4124.5124.110.12%26,961
Feb 24, 202624.6024.6024.4124.4824.08-0.33%42,208
Feb 23, 202624.6324.7324.5124.5624.16-0.08%35,892
Feb 20, 202624.6224.6524.4324.5824.180.08%66,410
Feb 19, 202624.4824.6724.4224.5624.16-0.04%27,625
Feb 18, 202624.7024.7624.4224.5724.17-0.34%26,473
Feb 17, 202624.4824.7024.3524.6624.251.13%57,850
Feb 13, 202624.5124.5224.2724.3823.980.04%35,906
Feb 12, 202624.4024.4624.3024.3723.970.12%23,356
Feb 11, 202624.4024.4024.2124.3423.940.08%57,926
Feb 10, 202624.2624.3324.1824.3223.920.66%27,412
Feb 9, 202623.9924.1923.8824.1623.770.71%29,773
Feb 6, 202624.0424.0923.7923.9923.600.38%37,745
Feb 5, 202624.0224.0323.7623.9023.51-0.42%26,219
Feb 4, 202623.8624.0323.7524.0023.610.08%24,468
Feb 3, 202624.1224.1523.5323.9823.59-0.25%37,866
Feb 2, 202623.9824.2423.9324.0423.650.54%39,784
Jan 30, 202624.0524.1323.8823.9123.52-0.46%72,775
Jan 29, 202624.2024.2523.9524.0223.63-0.66%61,667
Jan 28, 202624.0724.2023.9424.1823.790.67%41,030
Jan 27, 202624.1824.2523.8824.0223.63-0.66%66,989
Jan 26, 202624.1324.4024.0524.1823.790.25%41,346
Jan 23, 202624.1624.3624.0224.1223.730.17%38,435
Jan 22, 202624.3424.4724.0224.0823.69-0.58%81,409
Jan 21, 202623.9824.2223.8824.2223.831.13%70,640
Jan 20, 202623.7724.0023.5823.9523.560.38%72,363
Jan 16, 202623.8423.9323.7723.8623.47-0.13%47,790
Jan 15, 202623.9523.9523.7623.8923.500.04%61,238
Jan 14, 202623.7623.9523.7623.8823.490.51%39,819
Jan 13, 202624.0024.0023.7423.7623.37-0.88%45,221
Jan 12, 202623.8823.9823.7023.9723.580.29%68,111
Jan 9, 202623.8223.9123.6323.9023.510.76%69,839
Jan 8, 202623.6423.8423.4423.7223.330.76%40,614
Jan 7, 202623.6423.6623.4723.5423.160.04%62,673
Jan 6, 202623.7823.8423.5223.5323.15-0.55%44,227
Jan 5, 202623.6523.9723.5323.6623.280.21%203,850
Jan 2, 202623.3423.6123.1523.6123.231.55%52,446
Dec 31, 202523.0723.2723.0523.2522.870.74%61,248
Dec 30, 202523.1723.1723.0523.0822.70-0.17%101,725
Dec 29, 202523.1423.3023.0623.1222.74-0.30%69,017
Dec 26, 202523.1323.3423.1323.1922.810.09%62,290
Dec 24, 202523.1723.1723.1123.1722.790.30%26,264
Dec 23, 202523.2623.2623.0423.1022.72-0.86%110,883
Dec 22, 202523.3023.4023.2023.3022.92-0.17%125,658
Dec 19, 202523.2523.4723.1623.3422.960.13%66,046
Dec 18, 202523.2523.5023.1723.3122.930.39%78,070
Dec 17, 202523.2423.3223.1423.2222.84-0.09%87,291
Dec 16, 202523.2023.2523.1423.2422.860.22%78,024
Dec 15, 202523.2523.2523.1023.1922.810.17%73,353
Dec 12, 202523.1123.2423.0523.1522.77-0.26%76,390
Dec 11, 202523.3023.3723.1323.2122.83-0.51%194,114
Dec 10, 202523.2223.3623.1423.3322.95-56,146
Dec 9, 202523.2623.5423.1323.3322.950.34%84,206
Dec 8, 202522.9723.3722.9323.2522.871.09%237,901
Dec 5, 202523.0723.2022.9323.0022.63-0.61%204,308
Dec 4, 202523.2423.2822.9423.1422.76-0.43%138,125
Dec 3, 202523.0523.2723.0323.2422.860.82%79,619
Dec 2, 202523.2123.2122.9123.0522.68-0.43%140,124
Dec 1, 202523.3323.5022.9723.1522.77-2.53%104,895
Nov 28, 202523.7423.7923.7023.7522.970.04%22,066
Nov 26, 202523.6823.7523.5723.7422.960.51%58,336
Nov 25, 202523.7723.8923.6123.6222.85-0.84%106,541
Nov 24, 202524.1224.3523.6623.8223.04-0.87%107,644
Nov 21, 202524.0124.2023.8324.0323.24-0.37%47,616
Nov 20, 202524.4624.4823.7724.1223.33-1.19%66,622
Nov 19, 202524.4324.5924.3724.4123.61-0.29%27,969
Nov 18, 202524.6024.8524.4024.4823.68-0.85%41,821
Nov 17, 202524.7224.7924.3724.6923.88-0.12%39,906
Nov 14, 202524.5024.8124.3124.7223.910.90%35,623
Nov 13, 202524.8024.9524.4324.5023.70-1.21%113,587
Nov 12, 202524.9524.9524.7224.8023.99-0.60%29,517
Nov 11, 202524.9725.1924.8124.9524.130.12%24,961
Nov 10, 202524.9925.1024.8224.9224.100.16%40,636
Nov 7, 202524.8924.9424.8124.8824.060.08%30,288
Nov 6, 202524.9125.0024.8024.8624.050.12%19,658
Nov 5, 202524.8524.9824.7724.8324.020.20%44,140
Nov 4, 202524.8224.8624.7524.7823.97-0.28%31,836
Nov 3, 202524.9124.9224.7624.8524.040.20%33,311
Oct 31, 202524.8824.9024.7624.8023.99-0.08%34,661
Oct 30, 202524.9224.9224.7424.8224.01-0.04%18,100
Oct 29, 202524.9324.9524.7524.8324.02-0.04%29,295
Oct 28, 202525.0825.0824.7524.8424.03-0.48%42,984
Oct 27, 202525.0725.0724.9124.9624.140.12%22,219
Oct 24, 202525.0025.0224.8724.9324.110.08%24,361
Oct 23, 202524.9025.0024.8224.9124.090.28%31,270
Oct 22, 202525.0925.0924.8024.8424.03-0.44%18,600
Oct 21, 202525.1025.1024.9524.9524.13-0.60%21,089
Oct 20, 202525.0025.1024.9625.1024.280.52%26,126
Oct 17, 202524.8525.0824.8324.9724.150.64%99,814
Oct 16, 202524.9324.9424.7724.8124.000.04%18,015
Oct 15, 202524.6824.9224.5724.8023.990.94%26,815
Oct 14, 202524.6424.8324.3724.5723.77-0.28%28,652