Skip to main content
Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
26.93
+0.23 (0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8627.2326.7426.9326.930.86%6,401,614
Apr 27, 202626.1626.9126.1626.7026.701.60%7,785,308
Apr 24, 202626.5126.7026.1426.2826.28-0.98%2,731,325
Apr 23, 202626.4826.5826.1026.5426.54-0.30%3,767,680
Apr 22, 202626.4326.6325.9726.6226.621.29%4,512,298
Apr 21, 202626.9027.1726.1226.2826.28-2.16%6,744,730
Apr 20, 202626.5827.0626.4926.8626.860.41%3,549,465
Apr 17, 202627.0827.8226.6926.7526.75-0.30%3,982,555
Apr 16, 202627.1127.5526.6426.8326.830.04%6,132,645
Apr 15, 202625.8627.1225.7826.8226.824.89%5,795,229
Apr 14, 202625.1625.7825.0225.5725.572.53%3,128,996
Apr 13, 202624.1425.0124.0024.9424.942.00%3,621,626
Apr 10, 202624.7124.8324.3624.4524.45-1.37%5,364,007
Apr 9, 202624.9725.2124.3424.7924.79-0.44%5,342,299
Apr 8, 202625.2325.8024.6824.9024.903.28%5,876,396
Apr 7, 202624.3324.6824.1124.1124.11-1.67%4,163,649
Apr 6, 202623.8724.5523.8724.5224.522.12%3,138,349
Apr 2, 202623.4124.1022.8824.0124.01-0.50%4,436,024
Apr 1, 202624.1724.6623.7624.1324.131.13%4,910,322
Mar 31, 202623.3024.0322.7623.8623.864.97%7,860,859
Mar 30, 202622.5123.0322.2422.7322.731.93%6,984,731
Mar 27, 202624.1424.4222.1922.3022.30-8.64%7,744,107
Mar 26, 202624.2125.0023.3124.4124.410.99%11,359,866
Mar 25, 202623.9224.2323.5524.1724.172.94%3,692,537
Mar 24, 202623.3923.7223.1923.4823.48-0.97%3,634,164
Mar 23, 202624.1424.3423.5323.7123.712.29%4,851,727
Mar 20, 202623.4123.6822.9423.1823.18-0.77%7,178,835
Mar 19, 202623.6523.7323.0723.3623.36-2.22%3,504,812
Mar 18, 202623.8824.4023.7823.8923.89-1.24%4,842,291
Mar 17, 202623.8924.3223.7824.1924.192.24%3,489,479
Mar 16, 202623.8024.1223.6223.6623.410.72%3,543,639
Mar 13, 202623.0523.7922.9523.4923.242.89%6,010,192
Mar 12, 202623.0123.4422.3222.8322.59-2.77%4,467,843
Mar 11, 202624.4024.6023.2923.4823.23-4.63%3,613,123
Mar 10, 202625.4225.6324.5124.6224.36-2.50%2,771,734
Mar 9, 202624.7425.5924.2625.2524.98-0.39%4,134,113
Mar 6, 202625.3725.7924.6225.3525.08-3.17%2,857,750
Mar 5, 202626.2626.7825.8826.1825.90-1.02%4,340,042
Mar 4, 202625.3426.5125.1626.4526.175.38%5,968,487
Mar 3, 202625.9325.9324.1825.1024.83-3.35%3,799,326
Mar 2, 202625.0026.2225.0025.9725.700.50%3,364,924
Feb 27, 202627.2427.3125.6825.8425.57-7.35%4,292,962
Feb 26, 202627.7628.3027.3427.8927.601.42%2,684,673
Feb 25, 202627.6927.9327.3027.5027.21-0.11%2,512,727
Feb 24, 202627.1727.8426.9527.5327.240.99%3,132,117
Feb 23, 202629.8930.0027.0927.2626.97-8.09%5,532,946
Feb 20, 202629.7329.9729.2929.6629.35-1.36%3,167,586
Feb 19, 202630.6530.9229.8930.0729.75-3.09%4,247,591
Feb 18, 202630.8931.2930.8531.0330.700.39%2,130,967
Feb 17, 202631.4431.8930.8730.9130.58-0.51%2,990,997
Feb 13, 202630.4031.5430.2231.0730.742.14%5,210,898
Feb 12, 202631.4432.1330.1030.4230.10-2.25%3,991,515
Feb 11, 202631.8231.8230.3631.1230.79-1.05%6,267,677
Feb 10, 202630.5931.6830.3831.4531.120.83%5,237,716
Feb 9, 202631.0531.6031.0531.1930.860.10%5,049,726
Feb 6, 202630.1931.3329.9731.1630.834.60%5,822,896
Feb 5, 202631.2531.5029.6129.7929.48-4.55%5,314,848
Feb 4, 202629.9231.3529.9231.2130.883.65%5,357,798
Feb 3, 202630.9431.4129.8830.1129.79-3.34%4,792,170
Feb 2, 202630.7531.2930.5431.1530.821.04%3,349,842
Jan 30, 202631.0131.2130.5230.8330.50-0.71%3,503,027
Jan 29, 202630.6631.0530.4331.0530.722.21%3,255,133
Jan 28, 202630.2030.5430.0830.3830.060.53%2,919,297
Jan 27, 202630.3030.4729.9530.2229.90-0.49%3,067,061
Jan 26, 202630.0830.4329.9630.3730.051.06%3,456,757
Jan 23, 202630.3030.4629.5630.0529.73-1.60%4,037,960
Jan 22, 202630.3830.7030.3230.5430.221.56%3,761,647
Jan 21, 202629.6430.4229.6430.0729.752.21%4,903,383
Jan 20, 202629.8430.4429.3529.4229.11-3.51%4,112,945
Jan 16, 202630.3930.8130.2630.4930.170.13%4,158,888
Jan 15, 202630.5430.9230.3430.4530.13-0.23%4,121,596
Jan 14, 202630.0430.6930.0230.5230.201.63%4,567,650
Jan 13, 202630.5730.7229.9930.0329.71-1.57%5,398,813
Jan 12, 202630.6030.9030.3230.5130.19-1.83%4,489,094
Jan 9, 202630.8031.1830.5931.0830.751.01%3,360,906
Jan 8, 202630.0231.1229.9530.7730.442.12%3,783,798
Jan 7, 202630.9031.0530.0830.1329.81-2.90%3,393,265
Jan 6, 202630.9431.2830.5431.0330.70-0.06%4,350,427
Jan 5, 202630.1031.5029.7531.0530.722.24%4,248,614
Jan 2, 202630.0830.4729.8830.3730.050.66%3,384,340
Dec 31, 202530.3430.4130.0630.1729.85-0.36%3,787,803
Dec 30, 202530.3930.4930.2230.2829.96-0.53%2,772,469
Dec 29, 202530.5430.6630.3030.4430.12-0.49%2,263,544
Dec 26, 202530.7130.7930.4330.5930.27-0.23%1,516,946
Dec 24, 202530.6030.8330.4530.6630.340.23%897,792
Dec 23, 202530.6130.8830.5530.5930.27-0.65%2,135,944
Dec 22, 202530.8631.1130.7030.7930.460.23%2,272,414
Dec 19, 202530.6331.0730.6330.7230.400.39%10,655,366
Dec 18, 202530.7530.8030.4030.6030.280.26%7,219,436
Dec 17, 202531.6731.9930.3030.5230.20-4.65%12,290,566
Dec 16, 202532.3232.6731.9132.0131.43-0.50%39,081,048
Dec 15, 202532.8232.8831.1132.1731.592.00%13,253,255
Dec 12, 202531.8431.9031.2231.5430.97-0.38%3,967,923
Dec 11, 202530.9531.7130.9531.6631.091.15%3,353,798
Dec 10, 202530.6131.3830.5031.3030.741.99%4,560,103
Dec 9, 202529.9030.7729.8030.6930.142.95%6,536,184
Dec 8, 202530.2930.4129.6929.8129.27-1.84%9,152,487
Dec 5, 202530.3130.7630.2430.3729.820.36%7,280,909
Dec 4, 202529.8230.5729.5730.2629.722.37%4,826,302
Dec 3, 202529.0129.8328.9129.5629.031.93%5,071,154