5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-10.14%
6 MONTH PERFORMANCE
-7.56%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-6.82%
Corebridge Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.82 | $30.26 (1.48%) | $30.57 | $29.76 | 4.83 M | $16.31 B |
| 12/03/2025 | $29.01 | $29.56 (1.9%) | $29.83 | $28.91 | 5.07 M | $15.94 B |
| 12/02/2025 | $29.92 | $29.00 (-3.07%) | $29.94 | $28.78 | 5.51 M | $15.63 B |
| 12/01/2025 | $29.86 | $29.75 (-0.37%) | $30.30 | $29.69 | 5.45 M | $16.04 B |
| 11/28/2025 | $30.22 | $30.02 (-0.66%) | $30.28 | $29.87 | 1.71 M | $16.18 B |
| 11/26/2025 | $29.67 | $30.03 (1.21%) | $30.30 | $29.66 | 5.32 M | $16.19 B |
| 11/25/2025 | $28.69 | $29.58 (3.1%) | $29.65 | $28.64 | 5.87 M | $15.95 B |
| 11/24/2025 | $28.21 | $28.51 (1.06%) | $28.64 | $28.15 | 7.64 M | $15.37 B |
| 11/21/2025 | $27.92 | $28.19 (0.97%) | $28.42 | $27.74 | 5.19 M | $15.20 B |
| 11/20/2025 | $28.36 | $27.76 (-2.12%) | $28.82 | $27.64 | 8.52 M | $14.97 B |
| 11/19/2025 | $27.62 | $27.90 (1.01%) | $28.34 | $27.61 | 12.76 M | $15.04 B |
| 11/18/2025 | $27.56 | $27.61 (0.18%) | $28.21 | $27.54 | 6.86 M | $14.88 B |
| 11/17/2025 | $28.74 | $27.83 (-3.17%) | $28.99 | $27.29 | 11.96 M | $15.00 B |
| 11/14/2025 | $29.01 | $29.12 (0.38%) | $29.60 | $28.75 | 6.54 M | $15.70 B |
| 11/13/2025 | $30.40 | $29.13 (-4.18%) | $30.50 | $29.00 | 8.89 M | $15.70 B |
| 11/12/2025 | $30.22 | $30.38 (0.53%) | $30.51 | $29.94 | 7.93 M | $16.38 B |
| 11/11/2025 | $30.11 | $30.03 (-0.27%) | $30.23 | $29.66 | 5.85 M | $16.19 B |
| 11/10/2025 | $29.92 | $30.16 (0.8%) | $30.35 | $29.45 | 4.40 M | $16.26 B |
| 11/07/2025 | $29.68 | $29.95 (0.91%) | $30.04 | $29.36 | 6.96 M | $16.15 B |
| 11/06/2025 | $30.50 | $29.91 (-1.93%) | $30.94 | $29.78 | 9.92 M | $16.12 B |
| 11/05/2025 | $31.35 | $30.29 (-3.38%) | $31.46 | $29.97 | 17.60 M | $16.33 B |
| 11/04/2025 | $31.00 | $31.26 (0.84%) | $32.06 | $30.39 | 6.33 M | $16.85 B |
| 11/03/2025 | $31.45 | $30.95 (-1.59%) | $32.10 | $30.77 | 10.96 M | $16.69 B |
| 10/31/2025 | $31.79 | $32.56 (2.42%) | $32.62 | $31.57 | 3.97 M | $17.55 B |
| 10/30/2025 | $31.75 | $31.75 (0%) | $32.22 | $31.73 | 2.45 M | $17.47 B |
| 10/29/2025 | $31.53 | $31.83 (0.95%) | $32.20 | $31.49 | 2.57 M | $17.52 B |
| 10/28/2025 | $32.12 | $31.77 (-1.09%) | $32.27 | $31.75 | 2.23 M | $17.48 B |
| 10/27/2025 | $32.57 | $32.14 (-1.32%) | $32.72 | $32.09 | 2.44 M | $17.69 B |
| 10/24/2025 | $32.16 | $32.26 (0.31%) | $32.52 | $32.07 | 2.34 M | $17.75 B |
| 10/23/2025 | $31.95 | $31.86 (-0.28%) | $32.21 | $31.73 | 2.85 M | $17.53 B |
| 10/22/2025 | $32.26 | $32.00 (-0.81%) | $32.37 | $31.60 | 3.21 M | $17.61 B |
| 10/21/2025 | $31.68 | $32.18 (1.58%) | $32.39 | $31.68 | 2.65 M | $17.71 B |
| 10/20/2025 | $31.23 | $31.76 (1.7%) | $31.85 | $31.09 | 2.51 M | $17.48 B |
| 10/17/2025 | $30.62 | $30.99 (1.21%) | $31.08 | $30.55 | 3.35 M | $17.05 B |
| 10/16/2025 | $32.02 | $30.63 (-4.34%) | $32.15 | $30.47 | 3.57 M | $16.86 B |
| 10/15/2025 | $32.80 | $32.16 (-1.95%) | $32.99 | $31.83 | 2.80 M | $17.70 B |
| 10/14/2025 | $31.24 | $32.60 (4.35%) | $32.86 | $31.23 | 4.41 M | $17.94 B |
| 10/13/2025 | $31.80 | $31.56 (-0.75%) | $31.94 | $31.41 | 2.58 M | $17.37 B |
| 10/10/2025 | $32.01 | $31.26 (-2.34%) | $32.49 | $31.21 | 3.83 M | $17.20 B |
| 10/09/2025 | $32.04 | $32.18 (0.44%) | $32.47 | $31.90 | 4.88 M | $17.71 B |
| 10/08/2025 | $32.58 | $32.06 (-1.6%) | $32.72 | $32.06 | 3.04 M | $17.64 B |
| 10/07/2025 | $32.22 | $32.42 (0.62%) | $32.56 | $32.12 | 3.42 M | $17.84 B |
| 10/06/2025 | $32.83 | $32.20 (-1.92%) | $32.99 | $32.17 | 2.80 M | $17.72 B |
| 10/03/2025 | $32.64 | $32.70 (0.18%) | $32.98 | $32.55 | 2.16 M | $17.99 B |
| 10/02/2025 | $32.19 | $32.55 (1.12%) | $32.65 | $32.16 | 2.58 M | $17.91 B |
| 10/01/2025 | $31.87 | $32.25 (1.19%) | $32.58 | $31.87 | 4.64 M | $17.75 B |
| 09/30/2025 | $32.98 | $32.05 (-2.82%) | $33.22 | $31.85 | 3.90 M | $17.64 B |
| 09/29/2025 | $33.14 | $33.05 (-0.27%) | $33.26 | $32.60 | 3.13 M | $18.19 B |
| 09/26/2025 | $32.89 | $33.14 (0.76%) | $33.32 | $32.89 | 2.07 M | $18.24 B |
| 09/25/2025 | $32.70 | $32.61 (-0.28%) | $32.95 | $32.52 | 2.47 M | $17.95 B |
| 09/24/2025 | $33.32 | $32.80 (-1.56%) | $33.47 | $32.74 | 2.03 M | $18.05 B |
| 09/23/2025 | $33.47 | $33.30 (-0.51%) | $33.88 | $33.20 | 4.11 M | $18.32 B |
| 09/22/2025 | $32.40 | $33.42 (3.15%) | $33.49 | $32.37 | 3.57 M | $18.39 B |
| 09/19/2025 | $32.73 | $32.74 (0.03%) | $32.96 | $32.42 | 7.19 M | $18.02 B |
| 09/18/2025 | $31.78 | $32.53 (2.36%) | $32.56 | $31.74 | 3.70 M | $17.90 B |
| 09/17/2025 | $31.48 | $31.63 (0.48%) | $31.98 | $31.34 | 3.57 M | $17.41 B |
| 09/16/2025 | $32.30 | $31.36 (-2.91%) | $32.37 | $30.99 | 5.03 M | $17.26 B |
| 09/15/2025 | $33.57 | $32.50 (-3.19%) | $33.62 | $32.46 | 5.07 M | $17.88 B |
| 09/12/2025 | $33.80 | $33.35 (-1.33%) | $33.97 | $33.33 | 4.13 M | $18.35 B |
| 09/11/2025 | $33.30 | $33.88 (1.74%) | $33.88 | $33.28 | 1.97 M | $18.64 B |
| 09/10/2025 | $33.39 | $33.19 (-0.6%) | $33.76 | $33.05 | 2.21 M | $18.26 B |
| 09/09/2025 | $32.92 | $33.39 (1.43%) | $33.82 | $32.92 | 2.20 M | $18.37 B |
| 09/08/2025 | $33.79 | $33.61 (-0.53%) | $33.79 | $33.01 | 2.37 M | $18.50 B |
| 09/05/2025 | $33.72 | $33.68 (-0.12%) | $33.78 | $33.00 | 6.89 M | $18.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
