Corebridge Financial Inc (CRBG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.62 | -7.8185616234 | 33.51 | 33.77 | 29.99 | 3140133 | 31.96020116 | CS |
| 4 | -2.28 | -6.87368103708 | 33.17 | 35.3584 | 29.99 | 3064971 | 32.83864649 | CS |
| 12 | 0.68 | 2.2509102946 | 30.21 | 35.3584 | 28.66 | 3015552 | 31.92016638 | CS |
| 26 | 4.38 | 16.5220671445 | 26.51 | 35.3584 | 26.065 | 3384804 | 31.02987477 | CS |
| 52 | 6.39 | 26.0816326531 | 24.5 | 35.3584 | 23.97 | 3734282 | 29.61085207 | CS |
| 156 | 10.39 | 50.6829268293 | 20.5 | 35.3584 | 14.01 | 3025101 | 24.90328322 | CS |
| 260 | 10.39 | 50.6829268293 | 20.5 | 35.3584 | 14.01 | 3025101 | 24.90328322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 30.5 | -1.54 | -4.81 | 31.21 | 31.59 | 29.99 | 3000646 |
| 1741390800 | 32.04 | -0.03 | -0.09 | 31.98 | 32.11 | 30.572 | 3439456 |
| 1741304400 | 32.07 | -1.15 | -3.46 | 32.74 | 32.9 | 31.92 | 2812232 |
| 1741218000 | 33.22 | 1.16 | 3.62 | 32.14 | 33.28 | 32.14 | 2719626 |
| 1741131600 | 32.06 | -2.14 | -6.26 | 33.509999 | 33.77 | 31.75 | 3728707 |
| 1741045200 | 34.2 | -0.48 | -1.38 | 34.71 | 35.3584 | 33.81 | 2133066 |
| 1740786000 | 34.68 | 1.36 | 4.08 | 33.86 | 34.84 | 33.78 | 3847449 |
| 1740699600 | 33.32 | 0.4 | 1.22 | 33.229999 | 34.21 | 33.075 | 2227185 |
| 1740613200 | 32.92 | 0.4 | 1.23 | 32.799999 | 33.42 | 32.54 | 1322456 |
| 1740526800 | 32.52 | -0.12 | -0.37 | 32.64 | 32.875 | 31.94 | 2060733 |
| 1740440400 | 32.64 | -0.06 | -0.18 | 32.869999 | 33.35 | 32.6 | 1924041 |
| 1740181200 | 32.7 | -0.79 | -2.36 | 33.61 | 33.9 | 32.2 | 2508700 |
| 1740094800 | 33.49 | -0.06 | -0.18 | 33.52 | 33.78 | 33.049999 | 2660029 |
| 1740008400 | 33.549999 | -0.3 | -0.89 | 33.76 | 33.86 | 33.1 | 2252476 |
| 1739922000 | 33.85 | 0.67 | 2.02 | 33.34 | 33.96 | 33.2717 | 2969971 |
| 1739576400 | 33.18 | 1.16 | 3.62 | 32.299999 | 33.46 | 32.08 | 4354699 |
| 1739490000 | 32.02 | -0.74 | -2.26 | 31.1 | 32.4 | 30.41 | 6059939 |
| 1739403600 | 32.759999 | -0.39 | -1.18 | 33.15 | 33.2 | 32.49 | 3616635 |
| 1739317200 | 33.15 | 0.04 | 0.12 | 33.17 | 33.4 | 32.82 | 4596397 |
| 1739230800 | 33.11 | -0.34 | -1.02 | 33.64 | 33.755 | 33.07 | 2315105 |
| 1738971600 | 33.45 | 0.23 | 0.69 | 33.63 | 33.68 | 33.07 | 2873134 |
| 1738885200 | 33.22 | -0.01 | -0.03 | 33.369999 | 33.72 | 33.11 | 2869536 |
| 1738798800 | 33.229999 | 0.42 | 1.28 | 32.86 | 33.3375 | 32.78 | 2048959 |
| 1738712400 | 32.81 | 0.07 | 0.21 | 32.93 | 33.21 | 32.655 | 2957952 |
| 1738626000 | 32.74 | -1.02 | -3.02 | 32.59 | 33.045 | 32.439999 | 2482113 |
| 1738366800 | 33.76 | -0.35 | -1.03 | 34.24 | 34.54 | 33.57 | 2419949 |
| 1738280400 | 34.11 | -0.02 | -0.06 | 34.41 | 34.645 | 33.96 | 2190984 |
| 1738194000 | 34.13 | 1.33 | 4.05 | 32.93 | 34.3314 | 32.93 | 3980744 |
| 1738107600 | 32.799999 | -0.09 | -0.27 | 32.85 | 33.71 | 32.74 | 2689449 |
| 1738021200 | 32.89 | -0.37 | -1.11 | 32.92 | 33.18 | 32.42 | 3318539 |
| 1737762000 | 33.259999 | 0.99 | 3.07 | 32.7 | 33.28 | 32.65 | 2855013 |
| 1737675600 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1737589200 | 32.27 | -0.16 | -0.49 | 32.54 | 32.63 | 32.259999 | 2129378 |
| 1737502800 | 32.43 | 0.48 | 1.50 | 32.13 | 32.674999 | 32.13 | 3673860 |
| 1737157200 | 31.95 | 0.25 | 0.79 | 31.84 | 32.36 | 31.805 | 6054233 |
| 1737070800 | 31.7 | 1.01 | 3.29 | 30.82 | 31.72 | 30.76 | 4976117 |
| 1736984400 | 30.69 | 0.85 | 2.85 | 30.59 | 31.09 | 30.38 | 4717462 |
| 1736898000 | 29.84 | 0.23 | 0.78 | 29.9 | 30.12 | 29.595 | 3310548 |
| 1736811600 | 29.61 | -0.45 | -1.50 | 29.69 | 30.15 | 29.46 | 4186382 |
| 1736552400 | 30.06 | -1.29 | -4.11 | 31.25 | 31.41 | 29.95 | 3349564 |
| 1736379600 | 31.35 | 0.07 | 0.22 | 30.88 | 31.4 | 30.625 | 2642399 |
| 1736293200 | 31.28 | 0.19 | 0.61 | 31.23 | 31.55 | 31.005 | 2289493 |
| 1736206800 | 31.09 | 0.28 | 0.91 | 31.18 | 31.74 | 30.97 | 4180725 |
| 1735947600 | 30.81 | 0.45 | 1.48 | 30.47 | 30.83 | 30.3 | 1956405 |
| 1735861200 | 30.36 | 0.43 | 1.44 | 30.05 | 30.58 | 30.03 | 1923124 |
| 1735688400 | 29.93 | -0.05 | -0.17 | 29.99 | 30.26 | 29.795 | 1800186 |
| 1735602000 | 29.98 | -0.04 | -0.13 | 29.73 | 30.15 | 29.46 | 2013622 |
| 1735342800 | 30.02 | -0.22 | -0.73 | 30.08 | 30.485 | 29.87 | 1565198 |
| 1735256400 | 30.24 | 0.19 | 0.63 | 29.88 | 30.315 | 29.8476 | 1190279 |
| 1735077840 | 30.05 | 0.28 | 0.94 | 29.79 | 30.085 | 29.73 | 1036186 |
| 1734997200 | 29.77 | 0.11 | 0.37 | 29.11 | 29.77 | 29.11 | 2923807 |
| 1734738000 | 29.66 | 0.57 | 1.96 | 28.78 | 29.91 | 28.66 | 5495513 |
| 1734651600 | 29.09 | 0.3 | 1.04 | 29.26 | 29.64 | 28.83 | 3616851 |
| 1734565200 | 28.79 | -1.2 | -4.00 | 30.07 | 30.42 | 28.77 | 3866404 |
| 1734478800 | 29.99 | -0.67 | -2.19 | 30.21 | 30.46 | 29.98 | 2706153 |
| 1734392400 | 30.66 | -0.03 | -0.10 | 30.49 | 30.83 | 30.35 | 2761656 |
| 1734133200 | 30.69 | 0.34 | 1.12 | 30.48 | 30.995 | 30.37 | 2533315 |
| 1734046800 | 30.35 | -0.05 | -0.16 | 30.64 | 30.95 | 30.34 | 3214860 |
| 1733960400 | 30.4 | 0.16 | 0.53 | 30.32 | 30.485 | 29.58 | 6193671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
