Corebridge Financial Inc. (CRBG)
NYSE: CRBG
· Real-Time Price · USD
34.23
0.11 (0.32%)
At close: Aug 14, 2025, 3:59 PM
34.24
0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CRBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.00 | 34.26 | 33.68 | 34.24 | 34.24 | 0.35% | 4,563,354 |
| Aug 13, 2025 | 34.37 | 34.53 | 34.04 | 34.12 | 34.12 | -0.38% | 6,417,200 |
| Aug 12, 2025 | 33.58 | 34.25 | 33.42 | 34.25 | 34.25 | 2.73% | 8,438,400 |
| Aug 11, 2025 | 33.56 | 33.66 | 33.32 | 33.34 | 33.34 | 0.12% | 7,512,209 |
| Aug 8, 2025 | 33.41 | 33.56 | 33.21 | 33.30 | 33.30 | 0.30% | 7,463,100 |
| Aug 7, 2025 | 33.59 | 34.00 | 33.03 | 33.20 | 33.20 | -3.01% | 21,922,800 |
| Aug 6, 2025 | 34.37 | 34.90 | 34.09 | 34.23 | 34.23 | -0.20% | 2,994,310 |
| Aug 5, 2025 | 35.46 | 36.57 | 33.47 | 34.30 | 34.30 | -1.41% | 4,905,045 |
| Aug 4, 2025 | 34.74 | 34.90 | 34.47 | 34.79 | 34.79 | 0.90% | 3,887,629 |
| Aug 1, 2025 | 34.86 | 34.88 | 33.85 | 34.48 | 34.48 | -3.04% | 3,383,932 |
| Jul 31, 2025 | 35.28 | 35.83 | 35.17 | 35.56 | 35.56 | 1.17% | 2,047,110 |
| Jul 30, 2025 | 35.78 | 35.83 | 34.94 | 35.15 | 35.15 | -2.20% | 2,563,500 |
| Jul 29, 2025 | 36.00 | 36.41 | 35.84 | 35.94 | 35.94 | 0.17% | 2,247,500 |
| Jul 28, 2025 | 35.66 | 35.92 | 35.52 | 35.88 | 35.88 | 0.70% | 2,542,118 |
| Jul 25, 2025 | 35.14 | 35.71 | 35.02 | 35.63 | 35.63 | 1.77% | 1,824,420 |
| Jul 24, 2025 | 35.32 | 35.47 | 34.97 | 35.01 | 35.01 | -1.05% | 1,703,514 |
| Jul 23, 2025 | 35.29 | 35.52 | 35.09 | 35.38 | 35.38 | 1.20% | 1,470,224 |
| Jul 22, 2025 | 34.49 | 35.14 | 34.37 | 34.96 | 34.96 | 1.16% | 1,900,057 |
| Jul 21, 2025 | 35.39 | 35.46 | 34.52 | 34.56 | 34.56 | -1.99% | 2,549,700 |
| Jul 18, 2025 | 35.33 | 35.40 | 34.96 | 35.26 | 35.26 | -0.11% | 1,570,110 |