Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
24.80
+0.02 (0.08%)
Aug 15, 2025, 4:00 PM - Market closed
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.92 | 24.98 | 24.76 | 24.80 | 24.80 | 0.08% | 26,625 |
| Aug 14, 2025 | 24.87 | 24.94 | 24.76 | 24.78 | 24.78 | -0.16% | 78,334 |
| Aug 13, 2025 | 24.67 | 24.86 | 24.58 | 24.82 | 24.82 | 1.26% | 41,595 |
| Aug 12, 2025 | 24.44 | 24.62 | 24.36 | 24.51 | 24.51 | 0.37% | 72,230 |
| Aug 11, 2025 | 24.27 | 24.60 | 24.27 | 24.42 | 24.42 | 0.62% | 34,018 |
| Aug 8, 2025 | 24.24 | 24.39 | 24.10 | 24.27 | 24.27 | 0.66% | 37,564 |
| Aug 7, 2025 | 24.35 | 24.41 | 24.07 | 24.11 | 24.11 | -0.50% | 35,560 |
| Aug 6, 2025 | 24.31 | 24.48 | 24.13 | 24.23 | 24.23 | -0.45% | 27,536 |
| Aug 5, 2025 | 24.37 | 24.65 | 24.27 | 24.34 | 24.34 | -0.04% | 15,175 |
| Aug 4, 2025 | 24.53 | 24.93 | 24.35 | 24.35 | 24.35 | -0.04% | 80,803 |
| Aug 1, 2025 | 24.20 | 24.37 | 24.15 | 24.36 | 24.36 | 0.29% | 18,753 |
| Jul 31, 2025 | 24.32 | 24.55 | 24.01 | 24.29 | 24.29 | -0.04% | 74,998 |
| Jul 30, 2025 | 24.14 | 24.45 | 24.13 | 24.30 | 24.30 | 1.12% | 48,689 |
| Jul 29, 2025 | 24.08 | 24.14 | 23.99 | 24.03 | 24.03 | 0.04% | 32,253 |
| Jul 28, 2025 | 24.02 | 24.11 | 23.87 | 24.02 | 24.02 | 0.50% | 27,441 |
| Jul 25, 2025 | 23.97 | 24.08 | 23.86 | 23.90 | 23.90 | 0.25% | 29,180 |
| Jul 24, 2025 | 23.95 | 24.08 | 23.40 | 23.84 | 23.84 | -0.29% | 31,698 |
| Jul 23, 2025 | 24.09 | 24.09 | 23.82 | 23.91 | 23.91 | -0.37% | 35,340 |
| Jul 22, 2025 | 24.05 | 24.05 | 23.82 | 24.00 | 24.00 | - | 39,717 |
| Jul 21, 2025 | 23.98 | 24.12 | 23.81 | 24.00 | 24.00 | 0.25% | 39,027 |
| Jul 18, 2025 | 23.92 | 23.94 | 23.66 | 23.94 | 23.94 | 0.13% | 42,179 |
| Jul 17, 2025 | 23.06 | 23.99 | 23.03 | 23.91 | 23.91 | 3.78% | 159,693 |
| Jul 16, 2025 | 22.93 | 23.10 | 22.91 | 23.04 | 23.04 | 0.44% | 46,089 |
| Jul 15, 2025 | 23.15 | 23.15 | 22.89 | 22.94 | 22.94 | -0.69% | 148,132 |
| Jul 14, 2025 | 23.11 | 23.20 | 23.01 | 23.10 | 23.10 | -0.09% | 169,255 |
| Jul 11, 2025 | 23.17 | 23.24 | 23.05 | 23.12 | 23.12 | -0.39% | 64,960 |
| Jul 10, 2025 | 23.19 | 23.25 | 23.17 | 23.21 | 23.21 | - | 75,757 |
| Jul 9, 2025 | 23.25 | 23.37 | 23.17 | 23.21 | 23.21 | 0.22% | 78,752 |
| Jul 8, 2025 | 23.19 | 23.24 | 23.16 | 23.16 | 23.16 | -0.17% | 35,248 |
| Jul 7, 2025 | 23.24 | 23.38 | 23.18 | 23.20 | 23.20 | - | 234,957 |
| Jul 3, 2025 | 23.57 | 23.67 | 23.09 | 23.20 | 23.20 | -1.28% | 101,430 |
| Jul 2, 2025 | 23.24 | 23.64 | 23.20 | 23.50 | 23.50 | 0.71% | 46,542 |
| Jul 1, 2025 | 23.15 | 23.41 | 23.07 | 23.34 | 23.34 | 1.46% | 49,804 |
| Jun 30, 2025 | 23.10 | 23.23 | 22.99 | 23.00 | 23.00 | -0.43% | 136,137 |
| Jun 27, 2025 | 23.18 | 23.20 | 22.95 | 23.10 | 23.10 | -0.13% | 72,676 |
| Jun 26, 2025 | 23.07 | 23.16 | 22.99 | 23.13 | 23.13 | 0.57% | 28,692 |
| Jun 25, 2025 | 22.96 | 23.03 | 22.82 | 23.00 | 23.00 | 0.48% | 90,385 |
| Jun 24, 2025 | 22.89 | 23.01 | 22.72 | 22.89 | 22.89 | 0.57% | 56,844 |
| Jun 23, 2025 | 22.85 | 22.85 | 22.72 | 22.76 | 22.76 | -0.04% | 38,542 |
| Jun 20, 2025 | 22.78 | 22.84 | 22.72 | 22.77 | 22.77 | 0.26% | 28,662 |
| Jun 18, 2025 | 22.82 | 22.82 | 22.60 | 22.71 | 22.71 | -0.22% | 45,235 |
| Jun 17, 2025 | 22.74 | 22.83 | 22.67 | 22.76 | 22.76 | 0.53% | 43,915 |
| Jun 16, 2025 | 22.81 | 22.90 | 22.53 | 22.64 | 22.64 | -0.40% | 131,506 |
| Jun 13, 2025 | 22.66 | 22.77 | 22.60 | 22.73 | 22.73 | 0.04% | 47,570 |
| Jun 12, 2025 | 22.74 | 22.77 | 22.66 | 22.72 | 22.72 | 0.18% | 33,737 |
| Jun 11, 2025 | 22.77 | 22.78 | 22.66 | 22.68 | 22.68 | -0.13% | 41,716 |
| Jun 10, 2025 | 22.81 | 22.84 | 22.65 | 22.71 | 22.71 | -0.57% | 48,565 |
| Jun 9, 2025 | 22.70 | 22.88 | 22.70 | 22.84 | 22.84 | 0.48% | 71,132 |
| Jun 6, 2025 | 22.75 | 22.88 | 22.70 | 22.73 | 22.73 | -0.26% | 31,458 |
| Jun 5, 2025 | 22.88 | 22.99 | 22.71 | 22.79 | 22.79 | -0.44% | 45,151 |