Skip to main content
Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
23.00
-0.14 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0723.2022.9323.0023.00-0.61%204,308
Dec 4, 202523.2423.2822.9423.1423.14-0.43%138,125
Dec 3, 202523.0523.2723.0323.2423.240.82%79,619
Dec 2, 202523.2123.2122.9123.0523.05-0.43%140,124
Dec 1, 202523.3323.5022.9723.1523.15-2.53%104,895
Nov 28, 202523.7423.7923.7023.7523.350.04%22,066
Nov 26, 202523.6823.7523.5723.7423.340.51%58,336
Nov 25, 202523.7723.8923.6123.6223.22-0.84%106,541
Nov 24, 202524.1224.3523.6623.8223.42-0.87%107,644
Nov 21, 202524.0124.2023.8324.0323.63-0.37%47,616
Nov 20, 202524.4624.4823.7724.1223.72-1.19%66,622
Nov 19, 202524.4324.5924.3724.4124.00-0.29%27,969
Nov 18, 202524.6024.8524.4024.4824.07-0.85%41,821
Nov 17, 202524.7224.7924.3724.6924.28-0.12%39,906
Nov 14, 202524.5024.8124.3124.7224.310.90%35,623
Nov 13, 202524.8024.9524.4324.5024.09-1.21%113,587
Nov 12, 202524.9524.9524.7224.8024.38-0.60%29,517
Nov 11, 202524.9725.1924.8124.9524.530.12%24,961
Nov 10, 202524.9925.1024.8224.9224.500.16%40,636
Nov 7, 202524.8924.9424.8124.8824.460.08%30,288
Nov 6, 202524.9125.0024.8024.8624.440.12%19,658
Nov 5, 202524.8524.9824.7724.8324.410.20%44,140
Nov 4, 202524.8224.8624.7524.7824.36-0.28%31,836
Nov 3, 202524.9124.9224.7624.8524.430.20%33,311
Oct 31, 202524.8824.9024.7624.8024.38-0.08%34,661
Oct 30, 202524.9224.9224.7424.8224.40-0.04%18,100
Oct 29, 202524.9324.9524.7524.8324.41-0.04%29,295
Oct 28, 202525.0825.0824.7524.8424.42-0.48%42,984
Oct 27, 202525.0725.0724.9124.9624.540.12%22,219
Oct 24, 202525.0025.0224.8724.9324.510.08%24,361
Oct 23, 202524.9025.0024.8224.9124.490.28%31,270
Oct 22, 202525.0925.0924.8024.8424.42-0.44%18,600
Oct 21, 202525.1025.1024.9524.9524.53-0.60%21,089
Oct 20, 202525.0025.1024.9625.1024.680.52%26,126
Oct 17, 202524.8525.0824.8324.9724.550.64%99,814
Oct 16, 202524.9324.9424.7724.8124.390.04%18,015
Oct 15, 202524.6824.9224.5724.8024.380.94%26,815
Oct 14, 202524.6424.8324.3724.5724.16-0.28%28,652
Oct 13, 202524.6924.9224.4624.6424.230.41%22,092
Oct 10, 202524.7624.9424.2724.5424.13-0.57%24,532
Oct 9, 202524.7324.7824.4924.6824.270.12%24,781
Oct 8, 202524.7524.9824.6224.6524.24-0.16%48,142
Oct 7, 202525.0825.0824.6124.6924.28-1.16%49,076
Oct 6, 202525.0025.0724.8324.9824.56-0.04%46,760
Oct 3, 202525.0825.1024.9224.9924.57-0.04%38,251
Oct 2, 202524.9925.0824.7525.0024.580.20%83,711
Oct 1, 202524.7425.0024.3924.9524.531.63%47,452
Sep 30, 202524.9424.9524.2924.5524.14-1.60%120,311
Sep 29, 202524.9925.0024.7524.9524.53-0.17%35,204
Sep 26, 202524.8525.0024.6524.9924.571.23%30,408