5 DAY PERFORMANCE
+12.72%
1 MONTH PERFORMANCE
+9.94%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
-0.13%
1 YEAR PERFORMANCE
-6.48%
Corebridge Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.29 | $20.89 (-1.88%) | $21.29 | $20.76 | 56.17 K | $501.36 M |
| 11/04/2026 | $20.48 | $21.25 (3.76%) | $21.32 | $20.44 | 82.30 K | $510.00 M |
| 11/03/2026 | $20.69 | $20.37 (-1.55%) | $20.76 | $20.37 | 68.60 K | $488.88 M |
| 11/02/2026 | $20.78 | $20.60 (-0.87%) | $20.94 | $20.42 | 49.00 K | $494.40 M |
| 10/30/2026 | $20.63 | $20.60 (-0.15%) | $21.14 | $20.42 | 110.60 K | $494.40 M |
| 10/29/2026 | $20.69 | $20.77 (0.39%) | $21.00 | $20.52 | 62.00 K | $498.48 M |
| 10/28/2026 | $21.06 | $20.80 (-1.23%) | $21.09 | $20.40 | 51.80 K | $499.20 M |
| 10/27/2026 | $21.38 | $20.95 (-2.01%) | $21.76 | $20.65 | 93.50 K | $502.80 M |
| 10/26/2026 | $20.83 | $21.01 (0.86%) | $21.03 | $20.52 | 96.95 K | $504.24 M |
| 10/23/2026 | $20.64 | $20.66 (0.1%) | $20.90 | $20.47 | 46.05 K | $495.84 M |
| 10/22/2026 | $20.78 | $20.56 (-1.06%) | $20.91 | $20.44 | 60.83 K | $493.44 M |
| 10/21/2026 | $20.94 | $20.75 (-0.91%) | $21.19 | $20.35 | 121.82 K | $498.00 M |
| 10/20/2026 | $20.94 | $20.88 (-0.29%) | $21.02 | $20.39 | 86.20 K | $501.12 M |
| 10/19/2026 | $20.51 | $20.83 (1.56%) | $20.94 | $20.48 | 44.60 K | $499.92 M |
| 10/16/2026 | $20.50 | $20.50 (0%) | $20.76 | $20.32 | 111.10 K | $492.00 M |
| 10/15/2026 | $20.20 | $20.53 (1.63%) | $20.70 | $20.20 | 63.50 K | $492.72 M |
| 10/14/2026 | $20.45 | $20.15 (-1.47%) | $20.45 | $19.74 | 128.65 K | $483.60 M |
| 10/13/2026 | $20.31 | $20.49 (0.89%) | $20.65 | $20.18 | 71.13 K | $491.76 M |
| 10/12/2026 | $20.70 | $20.38 (-1.55%) | $21.10 | $20.26 | 47.84 K | $489.12 M |
| 10/09/2026 | $20.98 | $20.70 (-1.33%) | $20.98 | $20.59 | 28.60 K | $496.80 M |
| 10/08/2026 | $20.90 | $20.88 (-0.1%) | $21.06 | $20.58 | 38.15 K | $501.12 M |
| 10/07/2026 | $21.20 | $21.03 (-0.8%) | $21.23 | $20.75 | 33.05 K | $504.72 M |
| 10/06/2026 | $21.15 | $21.29 (0.66%) | $21.57 | $21.01 | 55.20 K | $510.96 M |
| 10/05/2026 | $20.72 | $21.12 (1.93%) | $21.27 | $20.39 | 57.00 K | $506.88 M |
| 10/02/2026 | $20.77 | $20.82 (0.24%) | $21.36 | $20.55 | 33.43 K | $499.68 M |
| 10/01/2026 | $20.70 | $20.71 (0.05%) | $20.86 | $20.06 | 141.90 K | $497.04 M |
| 09/30/2026 | $20.74 | $20.54 (-0.96%) | $20.90 | $20.25 | 125.13 K | $492.96 M |
| 09/29/2026 | $20.64 | $20.65 (0.05%) | $20.74 | $20.21 | 46.14 K | $495.60 M |
| 09/28/2026 | $20.76 | $20.69 (-0.34%) | $21.08 | $20.50 | 39.20 K | $496.56 M |
| 09/25/2026 | $21.21 | $20.71 (-2.36%) | $21.42 | $20.59 | 41.30 K | $497.04 M |
| 09/24/2026 | $21.18 | $21.16 (-0.09%) | $21.55 | $21.01 | 37.04 K | $507.84 M |
| 09/23/2026 | $21.52 | $21.16 (-1.67%) | $21.52 | $20.90 | 87.60 K | $507.84 M |
| 09/22/2026 | $21.85 | $21.46 (-1.78%) | $21.85 | $21.45 | 24.93 K | $515.04 M |
| 09/21/2026 | $21.57 | $21.84 (1.25%) | $21.99 | $21.21 | 71.20 K | $524.16 M |
| 09/18/2026 | $21.42 | $21.53 (0.51%) | $21.64 | $21.22 | 73.50 K | $516.72 M |
| 09/17/2026 | $21.28 | $21.52 (1.13%) | $21.59 | $21.03 | 44.40 K | $516.48 M |
| 09/16/2026 | $20.73 | $21.17 (2.12%) | $21.23 | $20.35 | 294.40 K | $508.08 M |
| 09/15/2026 | $20.88 | $20.57 (-1.48%) | $21.02 | $20.18 | 295.60 K | $493.68 M |
| 09/14/2026 | $20.93 | $20.84 (-0.43%) | $21.08 | $20.75 | 84.90 K | $500.16 M |
| 09/11/2026 | $20.95 | $20.97 (0.1%) | $21.00 | $20.77 | 39.62 K | |
| 09/10/2026 | $20.70 | $20.88 (0.87%) | $21.00 | $20.51 | 155.54 K | |
| 09/09/2026 | $20.99 | $20.75 (-1.14%) | $20.99 | $20.60 | 114.23 K | |
| 09/08/2026 | $20.93 | $20.92 (-0.05%) | $20.95 | $20.88 | 86.20 K | |
| 09/04/2026 | $20.99 | $20.93 (-0.29%) | $21.00 | $20.74 | 38.64 K | |
| 09/03/2026 | $20.95 | $20.95 (0%) | $21.07 | $20.59 | 41.40 K | |
| 09/02/2026 | $21.01 | $21.00 (-0.05%) | $21.40 | $20.55 | 48.80 K | |
| 09/01/2026 | $21.27 | $20.97 (-1.41%) | $21.50 | $20.83 | 55.83 K | |
| 08/31/2026 | $21.76 | $21.66 (-0.46%) | $22.00 | $21.33 | 38.53 K | |
| 08/28/2026 | $21.95 | $21.76 (-0.87%) | $22.15 | $21.66 | 43.33 K | |
| 08/27/2026 | $21.89 | $21.93 (0.18%) | $22.18 | $21.80 | 25.11 K | |
| 08/26/2026 | $22.02 | $21.84 (-0.82%) | $22.18 | $21.80 | 31.51 K | |
| 08/25/2026 | $22.06 | $22.02 (-0.18%) | $22.20 | $21.92 | 51.03 K | |
| 08/24/2026 | $22.06 | $21.86 (-0.91%) | $22.12 | $21.82 | 59.60 K | |
| 08/21/2026 | $22.03 | $22.00 (-0.14%) | $22.22 | $22.00 | 43.80 K | |
| 08/20/2026 | $22.16 | $22.10 (-0.27%) | $22.27 | $21.91 | 82.50 K | |
| 08/19/2026 | $21.96 | $22.09 (0.59%) | $22.21 | $21.88 | 24.40 K | |
| 08/18/2026 | $22.08 | $21.87 (-0.95%) | $22.08 | $21.78 | 32.70 K | |
| 08/17/2026 | $22.19 | $22.08 (-0.5%) | $22.25 | $22.04 | 28.40 K | |
| 08/14/2026 | $22.17 | $22.19 (0.09%) | $22.29 | $22.15 | 19.70 K | |
| 08/13/2026 | $22.27 | $22.22 (-0.22%) | $22.34 | $22.18 | 20.10 K | |
| 08/12/2026 | $22.26 | $22.18 (-0.36%) | $22.28 | $22.09 | 30.10 K | |
| 08/11/2026 | $22.20 | $22.25 (0.23%) | $22.32 | $22.01 | 111.30 K | |
| 08/10/2026 | $21.99 | $21.87 (-0.55%) | $21.99 | $21.85 | 33.00 K | |
| 08/07/2026 | $21.92 | $21.90 (-0.09%) | $21.99 | $21.83 | 26.30 K | |
| 08/06/2026 | $21.94 | $21.86 (-0.36%) | $22.02 | $21.80 | 44.40 K | |
| 08/05/2026 | $22.05 | $21.93 (-0.54%) | $22.21 | $21.76 | 61.70 K |
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.
