Skip to main content
Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
22.79
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.7222.8822.7222.7922.790.04%40,266
Jun 25, 202622.9023.0022.7822.7822.78-0.46%61,396
Jun 24, 202622.8323.0022.8322.8922.890.33%35,631
Jun 23, 202622.9023.0222.8122.8122.81-0.61%40,627
Jun 22, 202623.1023.1822.9122.9522.95-0.86%101,832
Jun 18, 202623.1323.2922.9323.1523.150.43%21,831
Jun 17, 202622.9423.1222.9023.0523.050.26%37,221
Jun 16, 202622.8723.0422.7522.9922.990.57%34,596
Jun 15, 202622.7922.9122.5722.8622.861.11%27,617
Jun 12, 202622.6922.6922.5522.6122.61-0.22%24,522
Jun 11, 202622.4122.7022.3522.6622.660.76%54,552
Jun 10, 202622.3522.6222.3422.4922.490.54%58,101
Jun 9, 202622.3922.5522.2122.3722.370.72%105,831
Jun 8, 202622.3322.5022.1422.2122.21-0.49%41,480
Jun 5, 202622.3022.3922.1722.3222.32-0.04%55,420
Jun 4, 202622.4622.6522.2822.3322.33-0.98%48,404
Jun 3, 202622.6922.6922.4022.5522.55-0.22%74,696
Jun 2, 202622.6222.7422.5422.6022.60-0.31%20,168
Jun 1, 202622.5522.7622.5522.6722.670.44%67,987
May 29, 202623.0023.0922.9222.9722.57-0.13%45,230
May 28, 202623.1223.2022.9023.0022.60-0.52%136,169
May 27, 202623.1923.4222.9423.1222.72-0.04%56,936
May 26, 202623.0723.2723.0323.1322.731.09%62,887
May 22, 202623.0523.0522.8522.8822.48-0.39%83,273
May 21, 202623.0923.1622.8922.9722.57-0.65%42,206
May 20, 202622.9923.1922.8323.1222.720.70%18,883
May 19, 202623.1423.1422.7622.9622.56-0.82%57,718
May 18, 202623.2723.5223.1323.1522.750.13%53,615
May 15, 202623.3523.3823.1023.1222.72-1.05%41,104
May 14, 202623.5923.6523.3323.3722.96-0.74%92,908
May 13, 202623.8623.8623.4623.5423.13-0.88%46,328
May 12, 202623.9824.0423.7523.7523.34-1.04%78,812
May 11, 202624.0424.1423.8524.0023.58-61,621
May 8, 202623.9724.0423.8824.0023.580.50%14,939
May 7, 202624.0024.0923.7623.8823.47-0.08%18,798
May 6, 202624.0224.1023.8923.9023.49-0.25%31,502
May 5, 202623.8924.1023.8323.9623.540.29%17,963
May 4, 202623.9624.0023.7523.8923.480.29%27,659
May 1, 202623.9824.1423.7123.8223.41-0.54%19,736
Apr 30, 202623.6124.0423.4623.9523.531.44%71,597
Apr 29, 202623.8523.9723.5423.6123.20-0.76%17,332
Apr 28, 202623.9223.9223.6923.7923.38-0.54%15,168
Apr 27, 202623.8223.9823.4523.9223.510.72%41,426
Apr 24, 202623.6823.8023.3323.7523.340.47%20,483
Apr 23, 202623.4523.6923.2523.6423.230.90%21,001
Apr 22, 202623.5223.5223.2123.4323.020.04%26,607
Apr 21, 202623.6923.6923.3323.4223.01-0.93%48,226
Apr 20, 202623.4323.7123.4223.6423.230.85%32,194
Apr 17, 202623.3223.6423.1123.4423.030.86%91,650
Apr 16, 202623.9023.9023.1023.2422.84-2.96%71,267
Apr 15, 202623.8024.0723.7523.9523.530.63%45,077
Apr 14, 202623.8923.9423.7223.8023.39-50,901
Apr 13, 202623.6923.8923.5923.8023.390.85%58,463
Apr 10, 202623.6623.7423.2223.6023.190.34%25,852
Apr 9, 202623.4223.6523.2623.5223.110.90%25,267
Apr 8, 202623.4023.4723.1023.3122.910.91%32,140
Apr 7, 202623.2323.2322.9123.1022.70-0.22%69,026
Apr 6, 202623.1823.2622.8523.1522.750.96%28,733
Apr 2, 202623.1723.2922.8522.9322.53-1.29%35,869
Apr 1, 202622.7723.2622.7723.2322.832.02%26,365
Mar 31, 202623.1423.1422.7222.7722.38-1.43%213,816
Mar 30, 202622.9223.1122.4123.1022.701.05%73,894
Mar 27, 202623.0823.3122.7522.8622.46-0.61%58,879
Mar 26, 202622.2323.3022.2323.0022.604.12%110,689
Mar 25, 202622.4122.6021.8622.0921.71-0.54%44,186
Mar 24, 202622.4222.4322.0122.2121.82-0.94%42,209
Mar 23, 202622.6622.7922.4122.4222.03-0.09%34,577
Mar 20, 202623.0523.0522.4422.4422.05-2.01%36,558
Mar 19, 202623.1123.2322.8622.9022.50-1.29%39,312
Mar 18, 202623.2223.3423.1023.2022.80-0.09%38,221
Mar 17, 202623.4023.4023.1823.2222.82-0.26%42,673
Mar 16, 202623.3823.3823.1423.2822.880.34%45,215
Mar 13, 202623.3723.4523.0923.2022.80-0.22%36,201
Mar 12, 202623.4023.5423.1023.2522.85-0.77%168,079
Mar 11, 202623.3423.5523.2023.4323.020.43%82,640
Mar 10, 202623.3023.3723.1723.3322.930.34%31,036
Mar 9, 202623.2523.2522.6623.2522.85-0.30%100,338
Mar 6, 202623.4523.4523.0023.3222.92-0.51%85,817
Mar 5, 202623.3323.4423.2523.4423.030.34%36,949
Mar 4, 202623.3823.4623.1023.3622.950.04%46,424
Mar 3, 202623.4023.4723.0123.3522.95-0.81%42,061
Mar 2, 202623.5823.7523.3623.5423.13-266,261
Feb 27, 202624.1024.1223.5323.5423.13-2.33%111,250
Feb 26, 202624.4524.6124.3624.5023.68-0.04%52,991
Feb 25, 202624.5724.5724.4124.5123.690.12%26,961
Feb 24, 202624.6024.6024.4124.4823.66-0.33%42,208
Feb 23, 202624.6324.7324.5124.5623.74-0.08%35,892
Feb 20, 202624.6224.6524.4324.5823.760.08%66,410
Feb 19, 202624.4824.6724.4224.5623.74-0.04%27,625
Feb 18, 202624.7024.7624.4224.5723.75-0.34%26,473
Feb 17, 202624.4824.7024.3524.6623.831.13%57,850
Feb 13, 202624.5124.5224.2724.3823.570.04%35,906
Feb 12, 202624.4024.4624.3024.3723.560.12%23,356
Feb 11, 202624.4024.4024.2124.3423.530.08%57,926
Feb 10, 202624.2624.3324.1824.3223.510.66%27,412
Feb 9, 202623.9924.1923.8824.1623.350.71%29,773
Feb 6, 202624.0424.0923.7923.9923.190.38%37,745
Feb 5, 202624.0224.0323.7623.9023.10-0.42%26,219
Feb 4, 202623.8624.0323.7524.0023.200.08%24,468
Feb 3, 202624.1224.1523.5323.9823.18-0.25%37,866