MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRBG — Corebridge Financial, Inc.
NYSECorebridge Financial, Inc.
$34.03
+0.37(+1.10%)
- O
- 33.87
- H
- 34.58
- L
- 33.86
- V
- 5.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.03
Period Return+20.46%
Period High$36.57
Period Low$22.19
Avg Daily Volume4.66M
Total Trading Days365
CRBG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.87 | $34.58 | $33.86 | $34.03 | +$0.37 | +1.10% | 5,299,282 | $34.20 | $33.86 $34.58 |
| Oct 1, 2026 | $33.07 | $33.70 | $32.28 | $33.66 | +$0.54 | +1.63% | 5,446,953 | $33.23 | $32.28 $33.70 |
| Sep 30, 2026 | $33.73 | $33.99 | $33.12 | $33.12 | $-0.65 | -1.92% | 8,239,058 | $33.49 | $33.12 $33.99 |
| Sep 29, 2026 | $33.70 | $34.00 | $33.44 | $33.77 | $-0.01 | -0.03% | 5,808,445 | $33.70 | $33.44 $34.00 |
| Sep 28, 2026 | $34.73 | $35.08 | $33.64 | $33.78 | $-1.09 | -3.13% | 5,927,556 | $34.14 | $33.64 $35.08 |
| Sep 25, 2026 | $34.30 | $34.93 | $34.13 | $34.87 | +$0.78 | +2.29% | 3,746,514 | $34.62 | $34.13 $34.93 |
| Sep 24, 2026 | $33.79 | $34.18 | $33.55 | $34.09 | +$0.20 | +0.59% | 4,786,543 | $33.92 | $33.55 $34.18 |
| Sep 23, 2026 | $33.76 | $34.33 | $33.71 | $33.89 | +$0.05 | +0.15% | 3,485,943 | $34.06 | $33.71 $34.33 |
| Sep 22, 2026 | $34.92 | $34.99 | $33.77 | $33.84 | $-0.96 | -2.76% | 5,521,152 | $34.14 | $33.77 $34.99 |
| Sep 21, 2026 | $35.00 | $35.48 | $34.77 | $34.80 | $-0.01 | -0.03% | 3,743,464 | $35.03 | $34.77 $35.48 |
| Sep 18, 2026 | $34.81 | $35.08 | $34.56 | $34.81 | $-0.07 | -0.20% | 9,136,195 | $34.83 | $34.56 $35.08 |
| Sep 17, 2026 | $35.50 | $35.64 | $34.82 | $34.88 | +$0.03 | +0.09% | 3,812,604 | $35.08 | $34.82 $35.64 |
| Sep 16, 2026 | $34.83 | $35.43 | $34.16 | $34.85 | $-0.17 | -0.49% | 5,874,843 | $34.96 | $34.16 $35.43 |
| Sep 15, 2026 | $34.67 | $35.39 | $34.67 | $35.02 | +$0.22 | +0.63% | 4,912,021 | $35.02 | $34.67 $35.39 |
| Sep 14, 2026 | $34.75 | $35.17 | $34.51 | $34.80 | +$0.13 | +0.37% | 6,045,369 | $34.84 | $34.51 $35.17 |
| Sep 11, 2026 | $34.59 | $35.00 | $34.14 | $34.67 | +$0.49 | +1.43% | 3,785,084 | $34.63 | $34.14 $35.00 |
| Sep 10, 2026 | $33.98 | $34.34 | $33.73 | $34.18 | +$0.36 | +1.06% | 3,166,320 | $34.03 | $33.73 $34.34 |
| Sep 9, 2026 | $33.62 | $34.04 | $33.48 | $33.82 | +$0.07 | +0.21% | 3,965,653 | $33.82 | $33.48 $34.04 |
| Sep 8, 2026 | $34.09 | $34.42 | $33.70 | $33.75 | $-0.72 | -2.09% | 3,108,379 | $33.91 | $33.70 $34.42 |
| Sep 4, 2026 | $34.29 | $34.82 | $34.24 | $34.47 | $-0.28 | -0.81% | 2,420,328 | $34.51 | $34.24 $34.82 |
| Sep 3, 2026 | $33.93 | $34.80 | $33.77 | $34.75 | +$1.21 | +3.61% | 3,233,449 | $34.45 | $33.77 $34.80 |
| Sep 2, 2026 | $32.35 | $33.77 | $32.35 | $33.54 | +$1.37 | +4.26% | 4,023,726 | $33.48 | $32.35 $33.77 |
| Sep 1, 2026 | $32.53 | $32.75 | $31.96 | $32.17 | $-0.37 | -1.14% | 2,759,702 | $32.23 | $31.96 $32.75 |
| Aug 31, 2026 | $32.49 | $32.77 | $32.40 | $32.54 | $-0.07 | -0.21% | 3,239,071 | $32.60 | $32.40 $32.77 |
| Aug 28, 2026 | $32.52 | $32.95 | $32.52 | $32.61 | $-0.02 | -0.06% | 1,881,139 | $32.67 | $32.52 $32.95 |
| Aug 27, 2026 | $32.34 | $32.73 | $32.17 | $32.63 | +$0.10 | +0.31% | 2,603,423 | $32.50 | $32.17 $32.73 |
| Aug 26, 2026 | $31.93 | $32.67 | $31.74 | $32.53 | +$0.70 | +2.20% | 2,549,944 | $32.48 | $31.74 $32.67 |
| Aug 25, 2026 | $32.03 | $32.11 | $31.62 | $31.83 | $-0.13 | -0.41% | 2,594,703 | $31.85 | $31.62 $32.11 |
| Aug 24, 2026 | $32.07 | $32.28 | $31.68 | $31.96 | +$0.01 | +0.03% | 3,628,401 | $31.98 | $31.68 $32.28 |
| Aug 21, 2026 | $32.02 | $32.43 | $31.82 | $31.95 | +$0.14 | +0.44% | 2,655,013 | $32.05 | $31.82 $32.43 |