Skip to main content
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
25.25
-0.10 (-0.39%)
At close: Mar 9, 2026, 4:00 PM EDT
25.45
+0.20 (0.79%)
After-hours: Mar 9, 2026, 7:15 PM EDT

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.7425.5924.2625.2525.25-0.39%4,023,618
Mar 6, 202625.3725.7924.6225.3525.35-3.17%2,857,210
Mar 5, 202626.2626.7825.8826.1826.18-1.02%4,335,325
Mar 4, 202625.3426.5125.1626.4526.455.38%5,965,039
Mar 3, 202625.9325.9324.1825.1025.10-3.35%3,799,318
Mar 2, 202625.0026.2225.0025.9725.970.50%3,364,443
Feb 27, 202627.2427.3125.6825.8425.84-7.35%4,254,816
Feb 26, 202627.7628.3027.3427.8927.891.42%2,682,065
Feb 25, 202627.6927.9327.3027.5027.50-0.11%2,512,585
Feb 24, 202627.1727.8426.9527.5327.530.99%3,129,648
Feb 23, 202629.8930.0027.0927.2627.26-8.09%5,531,967
Feb 20, 202629.7329.9729.2929.6629.66-1.36%3,167,583
Feb 19, 202630.6530.9229.8930.0730.07-3.09%4,246,871
Feb 18, 202630.8931.2930.8531.0331.030.39%2,130,699
Feb 17, 202631.4431.8930.8730.9130.91-0.51%2,990,680
Feb 13, 202630.4031.5430.2231.0731.072.14%5,210,798
Feb 12, 202631.4432.1330.1030.4230.42-2.25%3,991,172
Feb 11, 202631.8231.8230.3631.1231.12-1.05%6,267,576
Feb 10, 202630.5931.6830.3831.4531.450.83%5,236,156
Feb 9, 202631.0531.6031.0531.1931.190.10%5,042,971
Feb 6, 202630.1931.3329.9731.1631.164.60%5,670,794
Feb 5, 202631.2531.5029.6129.7929.79-4.55%5,314,623
Feb 4, 202629.9231.3529.9231.2131.213.65%5,356,491
Feb 3, 202630.9431.4129.8830.1130.11-3.34%4,791,996
Feb 2, 202630.7531.2930.5431.1531.151.04%3,349,046
Jan 30, 202631.0131.2130.5230.8330.83-0.71%3,502,622
Jan 29, 202630.6631.0530.4331.0531.052.21%3,165,803
Jan 28, 202630.2030.5430.0830.3830.380.53%2,896,473
Jan 27, 202630.3030.4729.9530.2230.22-0.49%3,057,413
Jan 26, 202630.0830.4329.9630.3730.371.06%3,395,466
Jan 23, 202630.3030.4629.5630.0530.05-1.60%4,037,702
Jan 22, 202630.3830.7030.3230.5430.541.56%3,761,484
Jan 21, 202629.6430.4229.6430.0730.072.21%4,903,107
Jan 20, 202629.8430.4429.3529.4229.42-3.51%4,110,206
Jan 16, 202630.3930.8130.2630.4930.490.13%4,144,369
Jan 15, 202630.5430.9230.3430.4530.45-0.23%4,118,213
Jan 14, 202630.0430.6930.0230.5230.521.63%4,527,319
Jan 13, 202630.5730.7229.9930.0330.03-1.57%5,398,187
Jan 12, 202630.6030.9030.3230.5130.51-1.83%4,489,089
Jan 9, 202630.8031.1830.5931.0831.081.01%3,344,001
Jan 8, 202630.0231.1229.9530.7730.772.12%3,766,893
Jan 7, 202630.9031.0530.0830.1330.13-2.90%3,368,838
Jan 6, 202630.9431.2830.5431.0331.03-0.06%4,350,417
Jan 5, 202630.1031.5029.7531.0531.052.24%4,248,614
Jan 2, 202630.0830.4729.8830.3730.370.66%3,384,338
Dec 31, 202530.3430.4130.0630.1730.17-0.36%3,647,629
Dec 30, 202530.3930.4930.2230.2830.28-0.53%2,746,856
Dec 29, 202530.5430.6630.3030.4430.44-0.49%2,263,544
Dec 26, 202530.7130.7930.4330.5930.59-0.23%1,516,946
Dec 24, 202530.6030.8330.4530.6630.660.23%897,792
Dec 23, 202530.6130.8830.5530.5930.59-0.65%2,095,232
Dec 22, 202530.8631.1130.7030.7930.790.23%2,077,527
Dec 19, 202530.6331.0730.6330.7230.720.39%10,189,092
Dec 18, 202530.7530.8030.4030.6030.600.26%7,219,436
Dec 17, 202531.6731.9930.3030.5230.52-4.65%12,290,566
Dec 16, 202532.3232.6731.9132.0131.77-0.50%39,081,048
Dec 15, 202532.8232.8831.1132.1731.932.00%13,253,255
Dec 12, 202531.8431.9031.2231.5431.30-0.38%3,967,923
Dec 11, 202530.9531.7130.9531.6631.421.15%3,353,798
Dec 10, 202530.6131.3830.5031.3031.071.99%4,560,103
Dec 9, 202529.9030.7729.8030.6930.462.95%6,536,184
Dec 8, 202530.2930.4129.6929.8129.59-1.84%9,152,487
Dec 5, 202530.3130.7630.2430.3730.140.36%7,280,909
Dec 4, 202529.8230.5729.5730.2630.032.37%4,826,302
Dec 3, 202529.0129.8328.9129.5629.341.93%5,071,154
Dec 2, 202529.9229.9428.7829.0028.78-2.52%5,506,268
Dec 1, 202529.8630.3029.6929.7529.53-0.90%5,453,346
Nov 28, 202530.2230.2829.8730.0229.79-0.03%1,708,399
Nov 26, 202529.6730.3029.6630.0329.801.52%5,316,154
Nov 25, 202528.6929.6528.6429.5829.363.75%5,866,062
Nov 24, 202528.2128.6428.1528.5128.301.14%7,641,762
Nov 21, 202527.9228.4227.7428.1927.981.55%5,186,153
Nov 20, 202528.3628.8227.6427.7627.55-0.50%8,519,970
Nov 19, 202527.6228.3427.6127.9027.691.05%12,757,159
Nov 18, 202527.5628.2127.5427.6127.40-0.79%6,861,136
Nov 17, 202528.7428.9927.2927.8327.62-4.43%11,963,508
Nov 14, 202529.0129.6028.7529.1228.90-0.03%6,536,909
Nov 13, 202530.4030.5029.0029.1328.91-4.11%8,886,540
Nov 12, 202530.2230.5129.9430.3830.151.17%7,927,287
Nov 11, 202530.1130.2329.6630.0329.80-0.43%5,854,946
Nov 10, 202529.9230.3529.4530.1629.930.70%4,401,450
Nov 7, 202529.6830.0429.3629.9529.730.13%6,958,012
Nov 6, 202530.5030.9429.7829.9129.69-1.25%9,916,948
Nov 5, 202531.3531.4629.9730.2930.06-3.10%17,600,837
Nov 4, 202531.0032.0630.3931.2631.031.00%6,333,781
Nov 3, 202531.4532.1130.7730.9530.72-4.94%10,961,105
Oct 31, 202531.7932.6231.5732.5632.322.55%3,966,012
Oct 30, 202531.7532.2231.7331.7531.51-0.25%2,450,352
Oct 29, 202531.5332.2031.4931.8331.590.19%2,566,239
Oct 28, 202532.1232.2731.7531.7731.53-1.15%2,228,628
Oct 27, 202532.5732.7232.0932.1431.90-0.37%2,441,043
Oct 24, 202532.1632.5232.0732.2632.021.26%2,335,518
Oct 23, 202531.9532.2131.7331.8631.62-0.44%2,846,733
Oct 22, 202532.2632.3731.6032.0031.76-0.56%3,209,146
Oct 21, 202531.6832.3931.6832.1831.941.32%2,654,785
Oct 20, 202531.2331.8531.0931.7631.522.48%2,512,558
Oct 17, 202530.6231.0830.5530.9930.761.18%3,353,294
Oct 16, 202532.0232.1530.4730.6330.40-4.76%3,568,098
Oct 15, 202532.8032.9931.8332.1631.92-1.35%2,796,609
Oct 14, 202531.2432.8631.2332.6032.363.30%4,410,109