NYSE:CRBG
Corebridge Financial, Inc. Stock Price (Quote)
$29.55
-0.700 (-2.31%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.15 | $30.98 | Friday, 10th May 2024 CRBG stock ended at $29.55. This is 2.31% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.13% from a day low at $29.41 to a day high of $30.62. |
| 90 days | $23.34 | $30.98 | |
| 52 weeks | $16.13 | $30.98 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $30.36 | $30.62 | $29.41 | $29.55 | 3 408 302 |
| May 09, 2024 | $30.95 | $30.98 | $30.23 | $30.25 | 3 318 524 |
| May 08, 2024 | $30.04 | $30.85 | $29.87 | $30.82 | 4 582 991 |
| May 07, 2024 | $29.25 | $30.04 | $29.25 | $30.04 | 3 264 106 |
| May 06, 2024 | $28.94 | $29.59 | $28.87 | $29.22 | 3 258 111 |
| May 03, 2024 | $28.63 | $29.53 | $27.76 | $28.68 | 6 039 693 |
| May 02, 2024 | $27.07 | $28.20 | $26.90 | $28.12 | 8 532 249 |
| May 01, 2024 | $26.55 | $27.03 | $26.55 | $26.76 | 3 393 792 |
| Apr 30, 2024 | $26.71 | $26.92 | $26.51 | $26.56 | 2 557 438 |
| Apr 29, 2024 | $26.72 | $27.12 | $26.70 | $26.90 | 3 752 339 |
| Apr 26, 2024 | $26.97 | $27.31 | $26.46 | $26.75 | 2 382 318 |
| Apr 25, 2024 | $26.88 | $27.07 | $26.62 | $26.68 | 3 672 943 |
| Apr 24, 2024 | $27.30 | $27.48 | $26.91 | $27.16 | 2 877 848 |
| Apr 23, 2024 | $27.21 | $27.39 | $26.96 | $27.33 | 3 348 257 |
| Apr 22, 2024 | $27.21 | $27.40 | $26.82 | $27.08 | 3 548 613 |
| Apr 19, 2024 | $26.53 | $27.00 | $26.52 | $26.98 | 2 469 387 |
| Apr 18, 2024 | $26.60 | $26.86 | $26.41 | $26.55 | 2 113 638 |
| Apr 17, 2024 | $26.93 | $27.25 | $26.15 | $26.37 | 3 320 921 |
| Apr 16, 2024 | $26.72 | $26.84 | $26.38 | $26.81 | 3 185 323 |
| Apr 15, 2024 | $27.42 | $27.54 | $26.46 | $26.66 | 2 190 029 |
| Apr 12, 2024 | $27.25 | $27.39 | $26.65 | $26.78 | 2 749 575 |
| Apr 11, 2024 | $27.24 | $27.37 | $26.93 | $27.29 | 3 241 978 |
| Apr 10, 2024 | $27.31 | $27.78 | $27.18 | $27.36 | 3 514 473 |
| Apr 09, 2024 | $28.57 | $28.62 | $27.13 | $27.21 | 4 810 269 |
| Apr 08, 2024 | $28.68 | $28.92 | $28.26 | $28.31 | 2 446 983 |
