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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.73	29.66	29.66	29.97	29.29	3.17M
February 19, 2026	30.65	30.07	30.07	30.92	29.89	4.25M
February 18, 2026	30.89	31.03	31.03	31.29	30.85	2.13M
February 17, 2026	31.44	30.91	30.91	31.89	30.87	2.99M
February 13, 2026	30.4	31.07	31.07	31.54	30.22	5.21M
February 12, 2026	31.44	30.42	30.42	32.13	30.1	3.99M
February 11, 2026	31.82	31.12	31.12	31.82	30.36	6.27M
February 10, 2026	30.59	31.45	31.45	31.68	30.38	5.24M
February 09, 2026	31.05	31.19	31.19	31.6	31.05	5.05M
February 06, 2026	30.19	31.16	31.16	31.33	29.97	5.82M
February 05, 2026	31.25	29.79	29.79	31.5	29.61	5.31M
February 04, 2026	29.92	31.21	31.21	31.35	29.92	5.36M
February 03, 2026	30.94	30.11	30.11	31.41	29.88	4.79M
February 02, 2026	30.75	31.15	31.15	31.29	30.54	3.35M
January 30, 2026	31.01	30.83	30.83	31.21	30.52	3.5M
January 29, 2026	30.66	31.05	31.05	31.05	30.43	3.26M
January 28, 2026	30.2	30.38	30.38	30.54	30.08	2.92M
January 27, 2026	30.3	30.22	30.22	30.47	29.95	3.06M
January 26, 2026	30.08	30.37	30.37	30.43	29.96	3.46M
January 23, 2026	30.3	30.05	30.05	30.46	29.56	4.04M
January 22, 2026	30.38	30.54	30.54	30.7	30.32	3.76M
January 21, 2026	29.64	30.07	30.07	30.42	29.64	4.9M
January 20, 2026	29.84	29.42	29.42	30.44	29.35	4.11M
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

Corebridge Financial, Inc. (CRBG) NYSE