Corebridge Financial, Inc.CRBGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.39 | $30.80 | $30.26 | $30.68 | 809,579 |
| 1/15/2026 | $30.54 | $30.92 | $30.34 | $30.45 | 4.12M |
| 1/14/2026 | $30.04 | $30.69 | $30.02 | $30.52 | 4.57M |
| 1/13/2026 | $30.57 | $30.72 | $29.99 | $30.03 | 5.40M |
| 1/12/2026 | $30.60 | $30.90 | $30.32 | $30.51 | 4.49M |
| 1/9/2026 | $30.80 | $31.18 | $30.59 | $31.08 | 3.36M |
| 1/8/2026 | $30.02 | $31.12 | $29.95 | $30.77 | 3.78M |
| 1/7/2026 | $30.90 | $31.05 | $30.08 | $30.13 | 3.39M |
| 1/6/2026 | $30.94 | $31.28 | $30.54 | $31.04 | 4.35M |
| 1/5/2026 | $30.10 | $31.50 | $29.75 | $31.05 | 4.25M |
| 1/2/2026 | $30.08 | $30.47 | $29.88 | $30.37 | 3.38M |
| 12/31/2025 | $30.34 | $30.41 | $30.06 | $30.17 | 3.79M |
| 12/30/2025 | $30.39 | $30.49 | $30.22 | $30.28 | 2.77M |
| 12/29/2025 | $30.54 | $30.66 | $30.30 | $30.44 | 2.26M |
| 12/26/2025 | $30.71 | $30.79 | $30.43 | $30.59 | 1.52M |
| 12/24/2025 | $30.60 | $30.83 | $30.45 | $30.66 | 897,800 |
| 12/23/2025 | $30.61 | $30.88 | $30.55 | $30.59 | 2.14M |
| 12/22/2025 | $30.86 | $31.11 | $30.70 | $30.79 | 2.27M |
| 12/19/2025 | $30.63 | $31.07 | $30.63 | $30.72 | 10.66M |
| 12/18/2025 | $30.75 | $30.80 | $30.40 | $30.60 | 7.22M |
| 12/17/2025 | $31.67 | $31.99 | $30.30 | $30.52 | 12.29M |
| 12/16/2025 | $32.32 | $32.67 | $31.91 | $32.01 | 39.08M |
| 12/15/2025 | $32.82 | $32.88 | $31.11 | $32.17 | 13.25M |
| 12/12/2025 | $31.84 | $31.90 | $31.22 | $31.54 | 3.97M |
| 12/11/2025 | $30.95 | $31.71 | $30.95 | $31.66 | 3.35M |
| 12/10/2025 | $30.61 | $31.38 | $30.50 | $31.30 | 4.56M |
| 12/9/2025 | $29.90 | $30.77 | $29.80 | $30.69 | 6.54M |
| 12/8/2025 | $30.29 | $30.41 | $29.69 | $29.81 | 9.15M |
| 12/5/2025 | $30.31 | $30.76 | $30.24 | $30.37 | 7.28M |
| 12/4/2025 | $29.82 | $30.57 | $29.57 | $30.26 | 4.83M |
| 12/3/2025 | $29.01 | $29.83 | $28.91 | $29.56 | 5.07M |
| 12/2/2025 | $29.92 | $29.94 | $28.78 | $29.00 | 5.51M |
| 12/1/2025 | $29.86 | $30.30 | $29.69 | $29.75 | 5.45M |
| 11/28/2025 | $30.22 | $30.28 | $29.87 | $30.02 | 1.71M |
| 11/26/2025 | $29.67 | $30.30 | $29.66 | $30.03 | 5.32M |
| 11/25/2025 | $28.69 | $29.65 | $28.64 | $29.58 | 5.87M |
| 11/24/2025 | $28.21 | $28.64 | $28.15 | $28.51 | 7.64M |
| 11/21/2025 | $27.92 | $28.42 | $27.74 | $28.19 | 5.19M |
| 11/20/2025 | $28.36 | $28.82 | $27.64 | $27.76 | 8.52M |
| 11/19/2025 | $27.62 | $28.34 | $27.61 | $27.90 | 12.76M |
| 11/18/2025 | $27.56 | $28.21 | $27.54 | $27.61 | 6.86M |
| 11/17/2025 | $28.74 | $28.99 | $27.29 | $27.83 | 11.96M |
| 11/14/2025 | $29.01 | $29.60 | $28.75 | $29.12 | 6.54M |
| 11/13/2025 | $30.40 | $30.50 | $29.00 | $29.13 | 8.89M |
| 11/12/2025 | $30.22 | $30.51 | $29.94 | $30.38 | 7.93M |
| 11/11/2025 | $30.11 | $30.23 | $29.66 | $30.03 | 5.85M |
| 11/10/2025 | $29.92 | $30.35 | $29.45 | $30.16 | 4.40M |
| 11/7/2025 | $29.68 | $30.04 | $29.36 | $29.95 | 6.96M |
| 11/6/2025 | $30.50 | $30.94 | $29.78 | $29.91 | 9.92M |
| 11/5/2025 | $31.35 | $31.46 | $29.97 | $30.29 | 17.60M |
| 11/4/2025 | $31.00 | $32.06 | $30.39 | $31.26 | 6.33M |
| 11/3/2025 | $31.45 | $32.10 | $30.77 | $30.95 | 10.96M |
| 10/31/2025 | $31.79 | $32.62 | $31.57 | $32.56 | 3.97M |
| 10/30/2025 | $31.75 | $32.22 | $31.73 | $31.75 | 2.45M |
| 10/29/2025 | $31.53 | $32.20 | $31.49 | $31.83 | 2.57M |
| 10/28/2025 | $32.12 | $32.27 | $31.75 | $31.77 | 2.23M |
| 10/27/2025 | $32.57 | $32.72 | $32.09 | $32.14 | 2.44M |
| 10/24/2025 | $32.16 | $32.52 | $32.07 | $32.26 | 2.34M |
| 10/23/2025 | $31.95 | $32.21 | $31.73 | $31.86 | 2.85M |
| 10/22/2025 | $32.26 | $32.37 | $31.60 | $32.00 | 3.21M |
| 10/21/2025 | $31.68 | $32.39 | $31.68 | $32.18 | 2.65M |
| 10/20/2025 | $31.23 | $31.85 | $31.09 | $31.76 | 2.51M |