Corebridge Financial, Inc. - CRBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	30.39	30.49	30.49	30.81	30.26	4.16M
January 15, 2026	30.54	30.45	30.45	30.92	30.34	4.12M
January 14, 2026	30.04	30.52	30.52	30.69	30.02	4.57M
January 13, 2026	30.57	30.03	30.03	30.72	29.99	5.4M
January 12, 2026	30.6	30.51	30.51	30.9	30.32	4.49M
January 09, 2026	30.8	31.08	31.08	31.18	30.59	3.36M
January 08, 2026	30.02	30.77	30.77	31.12	29.95	3.78M
January 07, 2026	30.9	30.13	30.13	31.05	30.08	3.39M
January 06, 2026	31.04	31.03	31.03	31.28	30.54	3.92M
January 05, 2026	30.1	31.05	31.05	31.5	29.75	4.25M
January 02, 2026	30.08	30.37	30.37	30.47	29.88	3.38M
December 31, 2025	30.34	30.17	30.17	30.41	30.06	3.79M
December 30, 2025	30.39	30.28	30.28	30.49	30.22	2.77M
December 29, 2025	30.54	30.44	30.44	30.66	30.3	2.26M
December 26, 2025	30.71	30.59	30.59	30.79	30.43	1.52M
December 24, 2025	30.6	30.66	30.66	30.83	30.45	897,800
December 23, 2025	30.61	30.59	30.59	30.88	30.55	2.14M
December 22, 2025	30.86	30.79	30.79	31.11	30.7	2.27M
December 19, 2025	30.63	30.72	30.72	31.07	30.63	10.2M
December 18, 2025	30.75	30.6	30.6	30.8	30.4	7.22M
December 17, 2025	31.67	30.52	30.52	31.99	30.3	12.29M
December 16, 2025	32.32	32.01	31.77	32.67	31.91	39.08M
December 15, 2025	32.82	32.17	31.93	32.88	31.11	13.25M
December 12, 2025	31.84	31.54	31.54	31.9	31.22	3.97M
December 11, 2025	30.95	31.66	31.66	31.71	30.95	3.35M
December 10, 2025	30.61	31.3	31.3	31.38	30.5	4.56M
December 09, 2025	29.9	30.69	30.69	30.77	29.8	6.54M
December 08, 2025	30.29	29.81	29.81	30.41	29.69	9.15M
December 05, 2025	30.31	30.37	30.37	30.76	30.24	7.28M
December 04, 2025	29.82	30.26	30.26	30.57	29.57	4.83M
December 03, 2025	29.01	29.56	29.56	29.83	28.91	5.07M
December 02, 2025	29.92	29	29	29.94	28.78	5.51M
December 01, 2025	29.86	29.75	29.75	30.3	29.69	5.45M
November 28, 2025	30.22	30.02	30.02	30.28	29.87	1.71M
November 26, 2025	29.67	30.03	30.03	30.3	29.66	5.32M
November 25, 2025	28.69	29.58	29.58	29.65	28.64	5.87M
November 24, 2025	28.21	28.51	28.51	28.64	28.15	7.64M
November 21, 2025	27.92	28.19	28.19	28.42	27.74	5.19M
November 20, 2025	28.36	27.76	27.76	28.82	27.64	8.52M
November 19, 2025	27.62	27.9	27.9	28.34	27.61	10.51M
November 18, 2025	27.56	27.61	27.61	28.21	27.54	6.86M
November 17, 2025	28.74	27.83	27.83	28.99	27.29	11.96M
November 14, 2025	29.01	29.12	29.12	29.6	28.75	6.54M
November 13, 2025	30.4	29.13	29.13	30.5	29	8.89M
November 12, 2025	30.22	30.38	30.38	30.51	29.94	7.93M
November 11, 2025	30.11	30.03	30.03	30.23	29.66	5.85M
November 10, 2025	29.92	30.16	30.16	30.35	29.45	4.4M
November 07, 2025	29.68	29.95	29.95	30.04	29.36	6.95M
November 06, 2025	30.5	29.91	29.91	30.94	29.78	9.92M
November 05, 2025	31.35	30.29	30.29	31.46	29.97	17.6M
November 04, 2025	31	31.26	31.26	32.06	30.39	6.33M
November 03, 2025	31.45	30.95	30.95	32.1	30.77	10.96M
October 31, 2025	31.79	32.56	32.56	32.62	31.57	3.97M
October 30, 2025	31.75	31.75	31.75	32.22	31.73	2.45M
October 29, 2025	31.51	31.83	31.83	32.2	31.49	2.57M
October 28, 2025	32.12	31.77	31.77	32.27	31.75	2.23M
October 27, 2025	32.57	32.14	32.14	32.72	32.09	2.44M
October 24, 2025	32.16	32.26	32.26	32.52	32.07	2.34M
October 23, 2025	31.95	31.86	31.86	32.21	31.73	2.85M
October 22, 2025	32.26	32	32	32.37	31.6	3.21M

Corebridge Financial, Inc. (CRBG) NYSE