Corebridge Financial Inc. (CRBG) Historical Stock Data
30.60 ↑0.08 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRBG is down -0.15% a day on average. There have been 16 days where Corebridge Financial Inc. closed green and 14 days where CRBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 30.75 | 30.60 | ↓$0.15 (-0.49%) | 30.40 | 30.80 | 7.11M |
| 2025-12-17 | 31.67 | 30.52 | ↓$1.15 (-3.63%) | 30.30 | 31.99 | 12.29M |
| 2025-12-16 | 32.32 | 32.01 | ↓$0.31 (-0.96%) | 31.91 | 32.67 | 39.08M |
| 2025-12-15 | 32.82 | 32.17 | ↓$0.65 (-1.98%) | 31.11 | 32.88 | 13.25M |
| 2025-12-12 | 31.84 | 31.54 | ↓$0.30 (-0.94%) | 31.22 | 31.90 | 3.97M |
| 2025-12-11 | 30.95 | 31.66 | ↑$0.71 (2.29%) | 30.95 | 31.71 | 3.35M |
| 2025-12-10 | 30.61 | 31.30 | ↑$0.69 (2.25%) | 30.50 | 31.38 | 4.56M |
| 2025-12-09 | 29.90 | 30.69 | ↑$0.79 (2.64%) | 29.80 | 30.77 | 6.54M |
| 2025-12-08 | 30.29 | 29.81 | ↓$0.48 (-1.58%) | 29.69 | 30.41 | 9.15M |
| 2025-12-05 | 30.31 | 30.37 | ↑$0.06 (0.20%) | 30.24 | 30.76 | 7.28M |
| 2025-12-04 | 29.82 | 30.26 | ↑$0.44 (1.48%) | 29.57 | 30.57 | 4.83M |
| 2025-12-03 | 29.01 | 29.56 | ↑$0.55 (1.90%) | 28.91 | 29.83 | 5.07M |
| 2025-12-02 | 29.92 | 29.00 | ↓$0.92 (-3.07%) | 28.78 | 29.94 | 5.51M |
| 2025-12-01 | 29.86 | 29.75 | ↓$0.11 (-0.37%) | 29.69 | 30.30 | 5.45M |
| 2025-11-28 | 30.22 | 30.02 | ↓$0.20 (-0.66%) | 29.87 | 30.28 | 1.71M |
| 2025-11-26 | 29.67 | 30.03 | ↑$0.36 (1.21%) | 29.66 | 30.30 | 5.32M |
| 2025-11-25 | 28.69 | 29.58 | ↑$0.89 (3.10%) | 28.64 | 29.65 | 5.87M |
| 2025-11-24 | 28.21 | 28.51 | ↑$0.30 (1.06%) | 28.15 | 28.64 | 7.64M |
| 2025-11-21 | 27.92 | 28.19 | ↑$0.27 (0.97%) | 27.74 | 28.42 | 5.19M |
| 2025-11-20 | 28.36 | 27.76 | ↓$0.60 (-2.12%) | 27.64 | 28.82 | 8.52M |
| 2025-11-19 | 27.62 | 27.90 | ↑$0.28 (1.01%) | 27.61 | 28.34 | 12.76M |
| 2025-11-18 | 27.56 | 27.61 | ↑$0.05 (0.18%) | 27.54 | 28.21 | 6.86M |
| 2025-11-17 | 28.74 | 27.83 | ↓$0.91 (-3.17%) | 27.29 | 28.99 | 11.96M |
| 2025-11-14 | 29.01 | 29.12 | ↑$0.11 (0.38%) | 28.75 | 29.60 | 6.54M |
| 2025-11-13 | 30.40 | 29.13 | ↓$1.27 (-4.18%) | 29.00 | 30.50 | 8.89M |
| 2025-11-12 | 30.22 | 30.38 | ↑$0.16 (0.53%) | 29.94 | 30.51 | 7.93M |
| 2025-11-11 | 30.11 | 30.03 | ↓$0.08 (-0.27%) | 29.66 | 30.23 | 5.85M |
| 2025-11-10 | 29.92 | 30.16 | ↑$0.24 (0.80%) | 29.45 | 30.35 | 4.40M |
| 2025-11-07 | 29.68 | 29.95 | ↑$0.27 (0.91%) | 29.36 | 30.04 | 6.96M |
| 2025-11-06 | 30.50 | 29.91 | ↓$0.59 (-1.93%) | 29.78 | 30.94 | 9.92M |
Create an account or log in to view more rows.
$CRBG see you on the moon
$CRBG to the moon
$CRBG pressure
$CRBG very nice
$CRBG the price is wrong
$CRBG we back boys
$CRBG Bearish..
$CRBG wtf?
$CRBG low volume today isn’t necessarily a bad thing
$CRBG just fucking go already jeesh