Corebridge Financial Inc. (CRBG)
NYSE: CRBG
· Real-Time Price · USD
32.70
0.15 (0.46%)
At close: Oct 03, 2025, 3:59 PM
32.32
-1.18%
After-hours: Oct 03, 2025, 05:29 PM EDT
CRBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 32.19 | 32.65 | 32.16 | 32.55 | 32.55 | 0.93% | 2,576,673 |
| 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% | 2,471,200 |
| 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% | 4,106,800 |
| Sep 22, 2025 | 32.40 | 33.49 | 32.37 | 33.42 | 33.42 | 2.08% | 3,566,400 |
| Sep 19, 2025 | 32.73 | 32.96 | 32.42 | 32.74 | 32.74 | 0.65% | 7,185,600 |
| 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% | 5,071,900 |
| 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% | 2,198,900 |
| Sep 8, 2025 | 33.79 | 33.79 | 33.01 | 33.61 | 33.36 | -0.21% | 2,372,400 |
| Sep 5, 2025 | 33.72 | 33.78 | 33.00 | 33.68 | 33.43 | 0.18% | 6,887,000 |
Page 1 of 39