Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
30.37
+0.11 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.31 | 30.76 | 30.24 | 30.37 | 30.37 | 0.36% | 7,280,909 |
| Dec 4, 2025 | 29.82 | 30.57 | 29.57 | 30.26 | 30.26 | 2.37% | 4,825,212 |
| Dec 3, 2025 | 29.01 | 29.83 | 28.91 | 29.56 | 29.56 | 1.93% | 5,071,154 |
| Dec 2, 2025 | 29.92 | 29.94 | 28.78 | 29.00 | 29.00 | -2.52% | 5,462,795 |
| Dec 1, 2025 | 29.86 | 30.30 | 29.69 | 29.75 | 29.75 | -0.90% | 5,437,814 |
| Nov 28, 2025 | 30.22 | 30.28 | 29.87 | 30.02 | 30.02 | -0.03% | 1,701,002 |
| Nov 26, 2025 | 29.67 | 30.30 | 29.66 | 30.03 | 30.03 | 1.52% | 5,305,288 |
| Nov 25, 2025 | 28.69 | 29.65 | 28.64 | 29.58 | 29.58 | 3.75% | 5,858,693 |
| Nov 24, 2025 | 28.21 | 28.64 | 28.15 | 28.51 | 28.51 | 1.14% | 7,641,762 |
| Nov 21, 2025 | 27.92 | 28.42 | 27.74 | 28.19 | 28.19 | 1.55% | 5,186,153 |
| Nov 20, 2025 | 28.36 | 28.82 | 27.64 | 27.76 | 27.76 | -0.50% | 8,519,970 |
| Nov 19, 2025 | 27.62 | 28.34 | 27.61 | 27.90 | 27.90 | 1.05% | 12,757,159 |
| Nov 18, 2025 | 27.56 | 28.21 | 27.54 | 27.61 | 27.61 | -0.79% | 6,861,136 |
| Nov 17, 2025 | 28.74 | 28.99 | 27.29 | 27.83 | 27.83 | -4.43% | 11,963,508 |
| Nov 14, 2025 | 29.01 | 29.60 | 28.75 | 29.12 | 29.12 | -0.03% | 6,536,909 |
| Nov 13, 2025 | 30.40 | 30.50 | 29.00 | 29.13 | 29.13 | -4.11% | 8,886,540 |
| Nov 12, 2025 | 30.22 | 30.51 | 29.94 | 30.38 | 30.38 | 1.17% | 7,927,287 |
| Nov 11, 2025 | 30.11 | 30.23 | 29.66 | 30.03 | 30.03 | -0.43% | 5,854,946 |
| Nov 10, 2025 | 29.92 | 30.35 | 29.45 | 30.16 | 30.16 | 0.70% | 4,401,450 |
| Nov 7, 2025 | 29.68 | 30.04 | 29.36 | 29.95 | 29.95 | 0.13% | 6,958,012 |
| Nov 6, 2025 | 30.50 | 30.94 | 29.78 | 29.91 | 29.91 | -1.25% | 9,916,948 |
| Nov 5, 2025 | 31.35 | 31.46 | 29.97 | 30.29 | 30.29 | -3.10% | 17,600,837 |
| Nov 4, 2025 | 31.00 | 32.06 | 30.39 | 31.26 | 31.26 | 1.00% | 6,333,781 |
| Nov 3, 2025 | 31.45 | 32.11 | 30.77 | 30.95 | 30.95 | -4.94% | 10,961,105 |
| Oct 31, 2025 | 31.79 | 32.62 | 31.57 | 32.56 | 32.56 | 2.55% | 3,966,012 |
| Oct 30, 2025 | 31.75 | 32.22 | 31.73 | 31.75 | 31.75 | -0.25% | 2,450,352 |
| Oct 29, 2025 | 31.53 | 32.20 | 31.49 | 31.83 | 31.83 | 0.19% | 2,566,239 |
| Oct 28, 2025 | 32.12 | 32.27 | 31.75 | 31.77 | 31.77 | -1.15% | 2,228,628 |
| Oct 27, 2025 | 32.57 | 32.72 | 32.09 | 32.14 | 32.14 | -0.37% | 2,441,043 |
| Oct 24, 2025 | 32.16 | 32.52 | 32.07 | 32.26 | 32.26 | 1.26% | 2,335,518 |
| Oct 23, 2025 | 31.95 | 32.21 | 31.73 | 31.86 | 31.86 | -0.44% | 2,846,733 |
| Oct 22, 2025 | 32.26 | 32.37 | 31.60 | 32.00 | 32.00 | -0.56% | 3,209,146 |
| Oct 21, 2025 | 31.68 | 32.39 | 31.68 | 32.18 | 32.18 | 1.32% | 2,654,785 |
| Oct 20, 2025 | 31.23 | 31.85 | 31.09 | 31.76 | 31.76 | 2.48% | 2,512,558 |
| Oct 17, 2025 | 30.62 | 31.08 | 30.55 | 30.99 | 30.99 | 1.18% | 3,353,294 |
| Oct 16, 2025 | 32.02 | 32.15 | 30.47 | 30.63 | 30.63 | -4.76% | 3,568,098 |
| Oct 15, 2025 | 32.80 | 32.99 | 31.83 | 32.16 | 32.16 | -1.35% | 2,796,609 |
| Oct 14, 2025 | 31.24 | 32.86 | 31.23 | 32.60 | 32.60 | 3.30% | 4,410,109 |
| Oct 13, 2025 | 31.80 | 31.94 | 31.41 | 31.56 | 31.56 | 0.96% | 2,584,387 |
| Oct 10, 2025 | 32.01 | 32.49 | 31.21 | 31.26 | 31.26 | -2.86% | 3,834,283 |
| Oct 9, 2025 | 32.04 | 32.47 | 31.90 | 32.18 | 32.18 | 0.37% | 4,877,516 |
| Oct 8, 2025 | 32.58 | 32.72 | 32.06 | 32.06 | 32.06 | -1.11% | 3,038,118 |
| Oct 7, 2025 | 32.22 | 32.56 | 32.12 | 32.42 | 32.42 | 0.68% | 3,416,413 |
| Oct 6, 2025 | 32.83 | 32.99 | 32.17 | 32.20 | 32.20 | -1.53% | 2,799,518 |
| Oct 3, 2025 | 32.64 | 32.98 | 32.55 | 32.70 | 32.70 | 0.46% | 2,162,660 |
| Oct 2, 2025 | 32.19 | 32.65 | 32.16 | 32.55 | 32.55 | 0.93% | 2,576,684 |
| Oct 1, 2025 | 31.87 | 32.58 | 31.87 | 32.25 | 32.25 | 0.62% | 4,638,214 |
| Sep 30, 2025 | 32.98 | 33.22 | 31.85 | 32.05 | 32.05 | -3.03% | 3,901,701 |
| Sep 29, 2025 | 33.14 | 33.26 | 32.60 | 33.05 | 33.05 | -0.27% | 3,127,253 |
| Sep 26, 2025 | 32.89 | 33.32 | 32.89 | 33.14 | 33.14 | 1.63% | 2,070,644 |
| Sep 25, 2025 | 32.70 | 32.95 | 32.52 | 32.61 | 32.61 | -0.58% | 2,471,196 |
| Sep 24, 2025 | 33.32 | 33.47 | 32.74 | 32.80 | 32.80 | -1.50% | 2,034,716 |
| Sep 23, 2025 | 33.47 | 33.88 | 33.20 | 33.30 | 33.30 | -0.36% | 4,106,799 |
| Sep 22, 2025 | 32.40 | 33.49 | 32.37 | 33.42 | 33.42 | 2.08% | 3,566,393 |
| Sep 19, 2025 | 32.73 | 32.96 | 32.42 | 32.74 | 32.74 | 0.65% | 7,185,561 |
| Sep 18, 2025 | 31.78 | 32.56 | 31.74 | 32.53 | 32.53 | 2.85% | 3,698,734 |
| Sep 17, 2025 | 31.48 | 31.98 | 31.34 | 31.63 | 31.63 | 0.86% | 3,565,637 |
| Sep 16, 2025 | 32.30 | 32.37 | 30.99 | 31.36 | 31.36 | -3.51% | 5,031,005 |
| Sep 15, 2025 | 33.57 | 33.62 | 32.46 | 32.50 | 32.26 | -2.55% | 5,071,866 |
| Sep 12, 2025 | 33.80 | 33.97 | 33.33 | 33.35 | 33.10 | -1.56% | 4,130,132 |
| Sep 11, 2025 | 33.30 | 33.88 | 33.28 | 33.88 | 33.63 | 2.08% | 1,968,121 |
| Sep 10, 2025 | 33.39 | 33.76 | 33.05 | 33.19 | 32.94 | -0.60% | 2,213,622 |
| Sep 9, 2025 | 32.92 | 33.82 | 32.92 | 33.39 | 33.14 | -0.65% | 2,198,885 |
| Sep 8, 2025 | 33.79 | 33.79 | 33.01 | 33.61 | 33.36 | -0.21% | 2,372,379 |
| Sep 5, 2025 | 33.72 | 33.79 | 33.00 | 33.68 | 33.43 | 0.18% | 6,887,000 |
| Sep 4, 2025 | 34.44 | 34.55 | 33.57 | 33.62 | 33.37 | -2.10% | 4,211,277 |
| Sep 3, 2025 | 34.29 | 34.63 | 33.92 | 34.34 | 34.09 | -0.32% | 1,636,552 |
| Sep 2, 2025 | 34.35 | 34.48 | 33.87 | 34.45 | 34.20 | -0.92% | 3,702,070 |
| Aug 29, 2025 | 34.90 | 35.01 | 34.59 | 34.77 | 34.51 | -0.34% | 1,565,216 |
| Aug 28, 2025 | 35.12 | 35.22 | 34.81 | 34.89 | 34.63 | -0.23% | 1,630,186 |
| Aug 27, 2025 | 34.89 | 35.18 | 34.87 | 34.97 | 34.71 | -0.03% | 2,010,809 |
| Aug 26, 2025 | 34.47 | 35.09 | 34.44 | 34.98 | 34.72 | 1.01% | 2,000,644 |
| Aug 25, 2025 | 34.96 | 35.09 | 34.60 | 34.63 | 34.37 | -0.97% | 1,684,158 |
| Aug 22, 2025 | 34.34 | 35.05 | 34.27 | 34.97 | 34.71 | 2.52% | 2,729,442 |
| Aug 21, 2025 | 34.03 | 34.30 | 33.82 | 34.11 | 33.86 | -0.26% | 2,812,448 |
| Aug 20, 2025 | 34.03 | 34.27 | 33.71 | 34.20 | 33.95 | 0.21% | 3,710,400 |
| Aug 19, 2025 | 34.12 | 34.33 | 33.96 | 34.13 | 33.88 | 0.06% | 3,829,469 |
| Aug 18, 2025 | 33.70 | 34.11 | 33.59 | 34.11 | 33.86 | 0.95% | 2,838,653 |
| Aug 15, 2025 | 34.42 | 34.47 | 33.70 | 33.79 | 33.54 | -1.31% | 2,900,533 |
| Aug 14, 2025 | 34.00 | 34.26 | 33.68 | 34.24 | 33.99 | 0.35% | 4,563,356 |
| Aug 13, 2025 | 34.37 | 34.54 | 34.04 | 34.12 | 33.87 | -0.38% | 6,417,164 |
| Aug 12, 2025 | 33.58 | 34.25 | 33.42 | 34.25 | 34.00 | 2.73% | 8,438,378 |
| Aug 11, 2025 | 33.56 | 33.66 | 33.32 | 33.34 | 33.09 | 0.12% | 7,512,209 |
| Aug 8, 2025 | 33.41 | 33.56 | 33.21 | 33.30 | 33.05 | 0.30% | 7,463,067 |
| Aug 7, 2025 | 33.59 | 34.00 | 33.03 | 33.20 | 32.95 | -3.01% | 21,922,761 |
| Aug 6, 2025 | 34.37 | 34.90 | 34.09 | 34.23 | 33.98 | -0.20% | 2,994,310 |
| Aug 5, 2025 | 35.46 | 36.57 | 33.47 | 34.30 | 34.05 | -1.41% | 4,905,045 |
| Aug 4, 2025 | 34.74 | 34.90 | 34.47 | 34.79 | 34.53 | 0.90% | 3,887,629 |
| Aug 1, 2025 | 34.86 | 34.88 | 33.85 | 34.48 | 34.23 | -3.04% | 3,383,932 |
| Jul 31, 2025 | 35.28 | 35.83 | 35.18 | 35.56 | 35.30 | 1.17% | 2,047,110 |
| Jul 30, 2025 | 35.79 | 35.83 | 34.94 | 35.15 | 34.89 | -2.20% | 2,563,462 |
| Jul 29, 2025 | 36.00 | 36.41 | 35.84 | 35.94 | 35.67 | 0.17% | 2,247,452 |
| Jul 28, 2025 | 35.66 | 35.92 | 35.52 | 35.88 | 35.62 | 0.70% | 2,542,118 |
| Jul 25, 2025 | 35.14 | 35.71 | 35.02 | 35.63 | 35.37 | 1.77% | 1,824,420 |
| Jul 24, 2025 | 35.32 | 35.47 | 34.97 | 35.01 | 34.75 | -1.05% | 1,703,514 |
| Jul 23, 2025 | 35.29 | 35.52 | 35.09 | 35.38 | 35.12 | 1.20% | 1,470,224 |
| Jul 22, 2025 | 34.49 | 35.14 | 34.37 | 34.96 | 34.70 | 1.16% | 1,900,057 |
| Jul 21, 2025 | 35.39 | 35.46 | 34.52 | 34.56 | 34.30 | -1.99% | 2,549,673 |
| Jul 18, 2025 | 35.33 | 35.40 | 34.96 | 35.26 | 35.00 | -0.11% | 1,570,110 |
| Jul 17, 2025 | 34.55 | 35.34 | 34.47 | 35.30 | 35.04 | 1.58% | 2,336,161 |