Skip to main content
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
28.61
+0.47 (1.67%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.8429.1527.8428.6128.611.67%6,319,280
Jun 25, 202628.2428.8627.7828.1428.140.57%4,401,676
Jun 24, 202629.1129.1127.6827.9827.98-3.22%5,953,239
Jun 23, 202628.6829.0128.5328.9128.91-0.62%3,946,080
Jun 22, 202629.5029.5428.9729.0929.09-0.31%3,762,495
Jun 18, 202629.8529.8529.0629.1829.18-0.55%7,349,025
Jun 17, 202629.2329.9829.1729.3429.340.45%5,571,775
Jun 16, 202629.4529.8329.1629.2129.21-4,913,427
Jun 15, 202629.3129.5429.0729.4629.212.51%8,495,695
Jun 12, 202628.5028.9028.2528.7428.501.91%7,142,203
Jun 11, 202627.0928.2727.0128.2027.963.75%6,132,353
Jun 10, 202627.4427.8727.1827.1826.95-1.49%9,417,973
Jun 9, 202627.3127.7326.8127.5927.361.70%6,112,115
Jun 8, 202626.7427.3126.7327.1326.901.01%4,032,685
Jun 5, 202626.3726.9226.1026.8626.631.67%3,550,505
Jun 4, 202626.3526.8826.1326.4226.201.81%3,774,898
Jun 3, 202626.7126.7625.6325.9525.73-4.07%4,192,532
Jun 2, 202626.4527.2826.2627.0526.821.81%6,625,444
Jun 1, 202626.6027.1826.5226.5726.34-1.59%4,183,892
May 29, 202626.6127.4526.4427.0026.771.54%7,607,289
May 28, 202626.8326.8826.4326.5926.36-1.23%4,828,000
May 27, 202627.4527.7426.7126.9226.69-1.64%3,968,583
May 26, 202627.7327.8427.0827.3727.14-1.33%4,805,577
May 22, 202627.8028.1427.6827.7427.500.33%5,739,976
May 21, 202627.1127.9227.1127.6527.420.47%4,699,564
May 20, 202626.7527.6726.2627.5227.293.07%5,160,686
May 19, 202627.4627.6326.6326.7026.47-3.12%5,762,028
May 18, 202627.4527.8627.3127.5627.33-4,550,263
May 15, 202627.5427.7827.1527.5627.33-0.36%6,947,327
May 14, 202626.7127.9626.6127.6627.434.61%8,712,653
May 13, 202625.9026.5925.7426.4426.221.34%6,145,303
May 12, 202626.2226.3325.3026.0925.87-0.95%7,639,732
May 11, 202627.2627.5226.1826.3426.12-3.55%6,354,507
May 8, 202627.9827.9827.2027.3127.08-0.51%6,789,811
May 7, 202628.0528.3527.2527.4527.22-2.14%11,608,061
May 6, 202627.9028.5827.5828.0527.81-1.44%25,843,940
May 5, 202627.1828.7827.1828.4628.225.13%12,419,399
May 4, 202627.3527.6326.9427.0726.84-1.64%10,715,858
May 1, 202627.7928.0527.4627.5227.29-0.07%7,076,801
Apr 30, 202626.7227.9426.6527.5427.312.19%10,028,330
Apr 29, 202626.8927.2826.6926.9526.720.07%13,385,474
Apr 28, 202626.8627.2326.7426.9326.700.86%6,407,169
Apr 27, 202626.1626.9126.1626.7026.471.60%7,862,423
Apr 24, 202626.5126.7026.1426.2826.06-0.98%3,058,407
Apr 23, 202626.4826.5826.1026.5426.31-0.30%3,767,695
Apr 22, 202626.4326.6325.9726.6226.391.29%4,512,585
Apr 21, 202626.9027.1726.1226.2826.06-2.16%6,744,736
Apr 20, 202626.5827.0626.4926.8626.630.41%3,549,465
Apr 17, 202627.0827.8226.6926.7526.52-0.30%3,982,565
Apr 16, 202627.1127.5526.6426.8326.600.04%6,157,609
Apr 15, 202625.8627.1225.7826.8226.594.89%5,818,292
Apr 14, 202625.1625.7825.0225.5725.352.53%3,169,141
Apr 13, 202624.1425.0124.0024.9424.732.00%3,621,664
Apr 10, 202624.7124.8324.3624.4524.24-1.37%5,364,009
Apr 9, 202624.9725.2124.3424.7924.58-0.44%5,348,580
Apr 8, 202625.2325.8024.6824.9024.693.28%5,876,482
Apr 7, 202624.3324.6824.1124.1123.91-1.67%4,165,253
Apr 6, 202623.8724.5523.8724.5224.312.12%3,138,349
Apr 2, 202623.4124.1022.8824.0123.81-0.50%4,485,546
Apr 1, 202624.1724.6623.7624.1323.931.13%4,974,554
Mar 31, 202623.3024.0322.7623.8623.664.97%7,860,861
Mar 30, 202622.5123.0322.2422.7322.541.93%6,984,852
Mar 27, 202624.1424.4222.1922.3022.11-8.64%7,906,118
Mar 26, 202624.2125.0023.3124.4124.200.99%12,369,398
Mar 25, 202623.9224.2323.5524.1723.962.94%3,769,583
Mar 24, 202623.3923.7223.1923.4823.28-0.97%3,635,987
Mar 23, 202624.1424.3423.5323.7123.512.29%4,864,755
Mar 20, 202623.4123.6822.9423.1822.98-0.77%7,255,539
Mar 19, 202623.6523.7323.0723.3623.16-2.22%3,513,232
Mar 18, 202623.8824.4023.7823.8923.69-1.24%4,842,395
Mar 17, 202623.8924.3223.7824.1923.983.33%3,489,480
Mar 16, 202623.8024.1223.6223.6623.210.72%3,543,734
Mar 13, 202623.0523.7922.9523.4923.042.89%6,010,192
Mar 12, 202623.0123.4422.3222.8322.40-2.77%4,467,843
Mar 11, 202624.4024.6023.2923.4823.03-4.63%3,613,123
Mar 10, 202625.4225.6324.5124.6224.15-2.50%2,771,734
Mar 9, 202624.7425.5924.2625.2524.77-0.39%4,134,113
Mar 6, 202625.3725.7924.6225.3524.87-3.17%2,857,750
Mar 5, 202626.2626.7825.8826.1825.68-1.02%4,340,042
Mar 4, 202625.3426.5125.1626.4525.955.38%5,968,487
Mar 3, 202625.9325.9324.1825.1024.62-3.35%3,799,326
Mar 2, 202625.0026.2225.0025.9725.480.50%3,364,924
Feb 27, 202627.2427.3125.6825.8425.35-7.35%4,292,962
Feb 26, 202627.7628.3027.3427.8927.361.42%2,684,673
Feb 25, 202627.6927.9327.3027.5026.98-0.11%2,512,727
Feb 24, 202627.1727.8426.9527.5327.010.99%3,132,117
Feb 23, 202629.8930.0027.0927.2626.74-8.09%5,532,946
Feb 20, 202629.7329.9729.2929.6629.10-1.36%3,167,586
Feb 19, 202630.6530.9229.8930.0729.50-3.09%4,247,591
Feb 18, 202630.8931.2930.8531.0330.440.39%2,130,967
Feb 17, 202631.4431.8930.8730.9130.32-0.51%2,990,997
Feb 13, 202630.4031.5430.2231.0730.482.14%5,210,898
Feb 12, 202631.4432.1330.1030.4229.84-2.25%3,991,515
Feb 11, 202631.8231.8230.3631.1230.53-1.05%6,267,677
Feb 10, 202630.5931.6830.3831.4530.850.83%5,237,716
Feb 9, 202631.0531.6031.0531.1930.600.10%5,049,726
Feb 6, 202630.1931.3329.9731.1630.574.60%5,822,896
Feb 5, 202631.2531.5029.6129.7929.23-4.55%5,314,848
Feb 4, 202629.9231.3529.9231.2130.623.65%5,357,798
Feb 3, 202630.9431.4129.8830.1129.54-3.34%4,792,170