Corebridge Financial Stock Price History
NYSE: CRBGFinanceLife InsuranceUSD
34.09-0.36 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRBG price history at a glance
The price history for Corebridge Financial (CRBG) on this page begins on September 12, 2022, when the stock closed at $20.72; it most recently closed at $34.09 on October 5, 2026. The highest price in this record is $36.57, reached on August 4, 2025; the latest close is 6.8% below that peak. Across the 3 complete calendar years in the table, CRBG finished higher in 2 and lower in 1. Its best year was 2024 (+42.2%) and its worst was 2025 (-1.4%).
Over roughly 4 years the share price changed +64.5%, a 13.0% compound annual price return (excluding dividends). In the last 12 months alone, CRBG has gained 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $36.57
- Date of high
- Aug 4, 2025
- Low since 2022
- $14.01
- Date of low
- Mar 20, 2023
- 52-week high
- $35.64
- 52-week low
- $22.19
- IPO year
- 2022
- Last close
- $34.09
CRBG returns
1 week
+0.18%
1 month
+0.80%
3 months
+11.59%
6 months
+39.43%
Year to date
+12.99%
1 year
+9.05%
3 years
+65.32%
CRBG price return, excluding dividends.
CRBG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.09 | +12.25% |
| 2025 | 30.37 | -1.43% |
| 2024 | 30.81 | +42.24% |
| 2023 | 21.66 | +7.98% |
| 2022* | 20.06 | -3.19% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
CRBG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.48 | 34.67 | 33.73 | 34.09 | -1.04% | |
| 34.24 | 34.62 | 34.04 | 34.45 | +0.15% | |
| 34.90 | 34.87 | 34.21 | 34.40 | -2.19% | |
| 35.09 | 35.57 | 34.93 | 35.17 | +0.95% | |
| 34.20 | 35.05 | 34.16 | 34.84 | +2.38% | |
| 33.87 | 34.58 | 33.86 | 34.03 | +1.10% | |
| 33.07 | 33.70 | 32.28 | 33.66 | +1.63% | |
| 33.73 | 33.99 | 33.12 | 33.12 | -1.92% | |
| 33.70 | 34.00 | 33.44 | 33.77 | -0.03% | |
| 34.73 | 35.08 | 33.64 | 33.78 | -3.13% | |
| 34.30 | 34.93 | 34.13 | 34.87 | +2.29% | |
| 33.79 | 34.18 | 33.55 | 34.09 | +0.59% | |
| 33.76 | 34.33 | 33.71 | 33.89 | +0.15% | |
| 34.92 | 34.99 | 33.77 | 33.84 | -2.76% | |
| 35.00 | 35.48 | 34.77 | 34.80 | -0.03% | |
| 34.81 | 35.08 | 34.56 | 34.81 | -0.20% | |
| 35.50 | 35.64 | 34.82 | 34.88 | +0.09% | |
| 34.83 | 35.43 | 34.16 | 34.85 | -0.49% | |
| 34.67 | 35.39 | 34.67 | 35.02 | +0.63% | |
| 34.75 | 35.17 | 34.51 | 34.80 | +0.37% | |
| 34.59 | 35.00 | 34.14 | 34.67 | +1.43% | |
| 33.98 | 34.34 | 33.73 | 34.18 | +1.06% | |
| 33.62 | 34.04 | 33.48 | 33.82 | +0.21% | |
| 34.09 | 34.42 | 33.70 | 33.75 | -2.09% | |
| 34.29 | 34.82 | 34.24 | 34.47 | -0.81% | |
| 33.93 | 34.80 | 33.77 | 34.75 | +3.61% | |
| 32.35 | 33.77 | 32.35 | 33.54 | +4.26% | |
| 32.53 | 32.75 | 31.96 | 32.17 | -1.14% | |
| 32.49 | 32.77 | 32.40 | 32.54 | -0.21% | |
| 32.52 | 32.95 | 32.52 | 32.61 | -0.06% | |
| 32.34 | 32.73 | 32.17 | 32.63 | +0.31% | |
| 31.93 | 32.67 | 31.74 | 32.53 | +2.20% | |
| 32.03 | 32.11 | 31.62 | 31.83 | -0.41% | |
| 32.07 | 32.28 | 31.68 | 31.96 | +0.03% | |
| 32.02 | 32.43 | 31.82 | 31.95 | +0.44% | |
| 32.59 | 32.62 | 31.79 | 31.81 | -2.33% | |
| 32.91 | 33.60 | 32.53 | 32.57 | -1.66% | |
| 33.16 | 33.49 | 33.05 | 33.12 | -0.18% | |
| 34.24 | 34.52 | 33.10 | 33.18 | -3.74% | |
| 34.25 | 34.53 | 34.16 | 34.47 | +0.50% | |
| 33.92 | 34.34 | 33.57 | 34.30 | +1.54% | |
| 33.56 | 33.89 | 33.16 | 33.78 | +1.17% | |
| 33.05 | 33.50 | 32.55 | 33.39 | -3.19% | |
| 33.55 | 34.81 | 33.54 | 34.49 | +2.40% | |
| 33.62 | 34.30 | 33.45 | 33.68 | -0.97% | |
| 33.60 | 34.18 | 33.28 | 34.01 | +1.25% | |
| 31.52 | 33.92 | 31.43 | 33.59 | +6.30% | |
| 31.23 | 31.83 | 31.09 | 31.60 | +0.93% | |
| 31.48 | 31.66 | 30.85 | 31.31 | +0.38% | |
| 31.92 | 32.30 | 31.17 | 31.19 | -2.41% | |
| 32.07 | 32.26 | 31.27 | 31.96 | +0.66% | |
| 31.92 | 32.20 | 31.41 | 31.75 | -1.73% | |
| 31.57 | 32.47 | 31.34 | 32.31 | +1.83% | |
| 31.63 | 32.01 | 31.45 | 31.73 | +1.41% | |
| 30.89 | 31.35 | 30.64 | 31.29 | +1.46% | |
| 31.01 | 31.36 | 30.62 | 30.84 | -2.65% | |
| 31.53 | 31.86 | 31.37 | 31.68 | +0.44% | |
| 31.46 | 31.59 | 31.05 | 31.54 | +0.96% | |
| 31.87 | 31.92 | 31.22 | 31.24 | -2.01% | |
| 31.39 | 32.30 | 31.23 | 31.88 | +0.13% | |
| 31.66 | 32.30 | 31.59 | 31.84 | -0.09% | |
| 31.15 | 31.90 | 30.76 | 31.87 | +3.88% | |
| 30.89 | 31.05 | 30.54 | 30.68 | -0.45% | |
| 30.35 | 30.95 | 30.24 | 30.82 | +0.88% | |
| 30.71 | 30.90 | 30.30 | 30.55 | +0.83% | |
| 30.02 | 30.68 | 29.87 | 30.30 | +1.51% | |
| 30.26 | 30.40 | 29.60 | 29.85 | -2.48% | |
| 30.97 | 31.28 | 30.59 | 30.61 | -0.65% | |
| 29.61 | 31.00 | 29.61 | 30.81 | +3.53% | |
| 29.10 | 29.78 | 29.06 | 29.76 | +3.55% | |
| 28.67 | 28.97 | 28.52 | 28.74 | +0.38% | |
| 28.78 | 28.94 | 28.28 | 28.63 | -0.73% | |
| 28.80 | 29.07 | 28.41 | 28.84 | +0.80% | |
| 27.84 | 29.15 | 27.84 | 28.61 | +1.67% | |
| 28.24 | 28.86 | 27.78 | 28.14 | +0.57% | |
| 29.11 | 29.11 | 27.68 | 27.98 | -3.22% | |
| 28.68 | 29.01 | 28.53 | 28.91 | -0.62% | |
| 29.50 | 29.54 | 28.97 | 29.09 | -0.31% | |
| 29.85 | 29.85 | 29.06 | 29.18 | -0.55% | |
| 29.23 | 29.98 | 29.17 | 29.34 | +0.45% | |
| 29.45 | 29.83 | 29.16 | 29.21 | -0.85% | |
| 29.31 | 29.54 | 29.07 | 29.46 | +2.51% | |
| 28.50 | 28.90 | 28.25 | 28.74 | +1.91% | |
| 27.09 | 28.27 | 27.01 | 28.20 | +3.75% | |
| 27.44 | 27.87 | 27.18 | 27.18 | -1.49% | |
| 27.31 | 27.73 | 26.81 | 27.59 | +1.70% | |
| 26.74 | 27.31 | 26.73 | 27.13 | +1.01% | |
| 26.37 | 26.92 | 26.10 | 26.86 | +1.67% | |
| 26.35 | 26.88 | 26.13 | 26.42 | +1.81% | |
| 26.71 | 26.76 | 25.63 | 25.95 | -4.07% | |
| 26.45 | 27.28 | 26.26 | 27.05 | +1.81% | |
| 26.60 | 27.18 | 26.52 | 26.57 | -1.59% | |
| 26.61 | 27.45 | 26.44 | 27.00 | +1.54% | |
| 26.83 | 26.88 | 26.43 | 26.59 | -1.23% | |
| 27.45 | 27.74 | 26.71 | 26.92 | -1.64% | |
| 27.73 | 27.84 | 27.08 | 27.37 | -1.33% | |
| 27.80 | 28.14 | 27.68 | 27.74 | +0.33% | |
| 27.11 | 27.92 | 27.11 | 27.65 | +0.47% | |
| 26.75 | 27.67 | 26.26 | 27.52 | +3.07% | |
| 27.46 | 27.63 | 26.63 | 26.70 | -3.12% | |
| 27.45 | 27.86 | 27.31 | 27.56 | 0.00% | |
| 27.54 | 27.78 | 27.15 | 27.56 | -0.36% | |
| 26.71 | 27.96 | 26.61 | 27.66 | +4.61% | |
| 25.90 | 26.59 | 25.74 | 26.44 | +1.34% | |
| 26.22 | 26.33 | 25.30 | 26.09 | -0.95% | |
| 27.26 | 27.52 | 26.18 | 26.34 | -3.55% | |
| 27.98 | 27.98 | 27.20 | 27.31 | -0.51% | |
| 28.05 | 28.35 | 27.25 | 27.45 | -2.14% | |
| 27.90 | 28.58 | 27.58 | 28.05 | -1.44% | |
| 27.18 | 28.78 | 27.18 | 28.46 | +5.13% | |
| 27.35 | 27.63 | 26.94 | 27.07 | -1.64% | |
| 27.79 | 28.05 | 27.46 | 27.52 | -0.07% | |
| 26.72 | 27.94 | 26.65 | 27.54 | +2.19% | |
| 26.89 | 27.28 | 26.69 | 26.95 | +0.07% | |
| 26.86 | 27.23 | 26.74 | 26.93 | +0.86% | |
| 26.16 | 26.91 | 26.16 | 26.70 | +1.60% | |
| 26.51 | 26.70 | 26.14 | 26.28 | -0.98% | |
| 26.48 | 26.58 | 26.10 | 26.54 | -0.30% | |
| 26.43 | 26.63 | 25.97 | 26.62 | +1.29% | |
| 26.90 | 27.17 | 26.12 | 26.28 | -2.16% | |
| 26.58 | 27.06 | 26.49 | 26.86 | +0.41% | |
| 27.08 | 27.82 | 26.69 | 26.75 | -0.30% | |
| 27.11 | 27.55 | 26.64 | 26.83 | +0.04% | |
| 25.86 | 27.12 | 25.78 | 26.82 | +4.89% | |
| 25.16 | 25.78 | 25.02 | 25.57 | +2.53% | |
| 24.14 | 25.01 | 24.00 | 24.94 | +2.00% | |
| 24.71 | 24.83 | 24.36 | 24.45 | -1.37% | |
| 24.97 | 25.21 | 24.34 | 24.79 | -0.44% | |
| 25.23 | 25.80 | 24.68 | 24.90 | +3.28% | |
| 24.33 | 24.68 | 24.11 | 24.11 | -1.67% | |
| 23.87 | 24.55 | 23.87 | 24.52 | +2.12% | |
| 23.41 | 24.10 | 22.88 | 24.01 | -0.50% | |
| 24.17 | 24.66 | 23.76 | 24.13 | +1.13% | |
| 23.30 | 24.03 | 22.76 | 23.86 | +4.97% | |
| 22.51 | 23.03 | 22.24 | 22.73 | +1.93% | |
| 24.14 | 24.42 | 22.19 | 22.30 | -8.64% | |
| 24.21 | 25.00 | 23.31 | 24.41 | +0.99% | |
| 23.92 | 24.23 | 23.55 | 24.17 | +2.94% | |
| 23.39 | 23.72 | 23.19 | 23.48 | -0.97% | |
| 24.14 | 24.34 | 23.53 | 23.71 | +2.29% | |
| 23.41 | 23.68 | 22.94 | 23.18 | -0.77% | |
| 23.65 | 23.73 | 23.07 | 23.36 | -2.22% | |
| 23.88 | 24.40 | 23.78 | 23.89 | -1.24% | |
| 23.89 | 24.32 | 23.78 | 24.19 | +2.24% | |
| 23.80 | 24.12 | 23.62 | 23.66 | +0.72% | |
| 23.05 | 23.79 | 22.95 | 23.49 | +2.89% | |
| 23.01 | 23.44 | 22.32 | 22.83 | -2.77% | |
| 24.40 | 24.60 | 23.29 | 23.48 | -4.63% | |
| 25.42 | 25.63 | 24.51 | 24.62 | -2.50% | |
| 24.74 | 25.59 | 24.26 | 25.25 | -0.39% | |
| 25.37 | 25.79 | 24.62 | 25.35 | -3.17% | |
| 26.26 | 26.78 | 25.88 | 26.18 | -1.02% | |
| 25.34 | 26.51 | 25.16 | 26.45 | +5.38% | |
| 25.93 | 25.93 | 24.18 | 25.10 | -3.35% | |
| 25.00 | 26.22 | 25.00 | 25.97 | +0.50% | |
| 27.24 | 27.31 | 25.68 | 25.84 | -7.35% | |
| 27.76 | 28.30 | 27.34 | 27.89 | +1.42% | |
| 27.69 | 27.93 | 27.30 | 27.50 | -0.11% | |
| 27.17 | 27.84 | 26.95 | 27.53 | +0.99% | |
| 29.89 | 30.00 | 27.09 | 27.26 | -8.09% | |
| 29.73 | 29.97 | 29.29 | 29.66 | -1.36% | |
| 30.65 | 30.92 | 29.89 | 30.07 | -3.09% | |
| 30.89 | 31.29 | 30.85 | 31.03 | +0.39% | |
| 31.44 | 31.89 | 30.87 | 30.91 | -0.51% | |
| 30.40 | 31.54 | 30.22 | 31.07 | +2.14% | |
| 31.44 | 32.13 | 30.10 | 30.42 | -2.25% | |
| 31.82 | 31.82 | 30.36 | 31.12 | -1.05% | |
| 30.59 | 31.68 | 30.38 | 31.45 | +0.83% | |
| 31.05 | 31.60 | 31.05 | 31.19 | +0.10% | |
| 30.19 | 31.33 | 29.97 | 31.16 | +4.60% | |
| 31.25 | 31.50 | 29.61 | 29.79 | -4.55% | |
| 29.92 | 31.35 | 29.92 | 31.21 | +3.65% | |
| 30.94 | 31.41 | 29.88 | 30.11 | -3.34% | |
| 30.75 | 31.29 | 30.54 | 31.15 | +1.04% | |
| 31.01 | 31.21 | 30.52 | 30.83 | -0.71% | |
| 30.66 | 31.05 | 30.43 | 31.05 | +2.21% | |
| 30.20 | 30.54 | 30.08 | 30.38 | +0.53% | |
| 30.30 | 30.47 | 29.95 | 30.22 | -0.49% | |
| 30.08 | 30.43 | 29.96 | 30.37 | +1.06% | |
| 30.30 | 30.46 | 29.56 | 30.05 | -1.60% | |
| 30.38 | 30.70 | 30.32 | 30.54 | +1.56% | |
| 29.64 | 30.42 | 29.64 | 30.07 | +2.21% | |
| 29.84 | 30.44 | 29.35 | 29.42 | -3.51% | |
| 30.39 | 30.81 | 30.26 | 30.49 | +0.13% | |
| 30.54 | 30.92 | 30.34 | 30.45 | -0.23% | |
| 30.04 | 30.69 | 30.02 | 30.52 | +1.63% | |
| 30.57 | 30.72 | 29.99 | 30.03 | -1.57% | |
| 30.60 | 30.90 | 30.32 | 30.51 | -1.83% | |
| 30.80 | 31.18 | 30.59 | 31.08 | +1.01% | |
| 30.02 | 31.12 | 29.95 | 30.77 | +2.12% | |
| 30.90 | 31.05 | 30.08 | 30.13 | -2.90% | |
| 30.94 | 31.28 | 30.54 | 31.03 | -0.06% | |
| 30.10 | 31.50 | 29.75 | 31.05 | +2.24% | |
| 30.08 | 30.47 | 29.88 | 30.37 | +0.66% | |
| 30.34 | 30.41 | 30.06 | 30.17 | -0.36% | |
| 30.39 | 30.49 | 30.22 | 30.28 | -0.53% | |
| 30.54 | 30.66 | 30.30 | 30.44 | -0.49% | |
| 30.71 | 30.79 | 30.43 | 30.59 | -0.23% | |
| 30.60 | 30.83 | 30.45 | 30.66 | +0.23% | |
| 30.61 | 30.88 | 30.55 | 30.59 | -0.65% | |
| 30.86 | 31.11 | 30.70 | 30.79 | +0.23% | |
| 30.63 | 31.07 | 30.63 | 30.72 | +0.39% | |
| 30.75 | 30.80 | 30.40 | 30.60 | +0.26% | |
| 31.67 | 31.99 | 30.30 | 30.52 | -4.65% | |
| 32.32 | 32.67 | 31.91 | 32.01 | -0.50% | |
| 32.82 | 32.88 | 31.11 | 32.17 | +2.00% | |
| 31.84 | 31.90 | 31.22 | 31.54 | -0.38% | |
| 30.95 | 31.71 | 30.95 | 31.66 | +1.15% | |
| 30.61 | 31.38 | 30.50 | 31.30 | +1.99% | |
| 29.90 | 30.77 | 29.80 | 30.69 | +2.95% | |
| 30.29 | 30.41 | 29.69 | 29.81 | -1.84% | |
| 30.31 | 30.76 | 30.24 | 30.37 | +0.36% | |
| 29.82 | 30.57 | 29.57 | 30.26 | +2.37% | |
| 29.01 | 29.83 | 28.91 | 29.56 | +1.93% | |
| 29.92 | 29.94 | 28.78 | 29.00 | -2.52% | |
| 29.86 | 30.30 | 29.69 | 29.75 | -0.90% | |
| 30.22 | 30.28 | 29.87 | 30.02 | -0.03% | |
| 29.67 | 30.30 | 29.66 | 30.03 | +1.52% | |
| 28.69 | 29.65 | 28.64 | 29.58 | +3.75% | |
| 28.21 | 28.64 | 28.15 | 28.51 | +1.14% | |
| 27.92 | 28.42 | 27.74 | 28.19 | +1.55% | |
| 28.36 | 28.82 | 27.64 | 27.76 | -0.50% | |
| 27.62 | 28.34 | 27.61 | 27.90 | +1.05% | |
| 27.56 | 28.21 | 27.54 | 27.61 | -0.79% | |
| 28.74 | 28.99 | 27.29 | 27.83 | -4.43% | |
| 29.01 | 29.60 | 28.75 | 29.12 | -0.03% | |
| 30.40 | 30.50 | 29.00 | 29.13 | -4.11% | |
| 30.22 | 30.51 | 29.94 | 30.38 | +1.17% | |
| 30.11 | 30.23 | 29.66 | 30.03 | -0.43% | |
| 29.92 | 30.35 | 29.45 | 30.16 | +0.70% | |
| 29.68 | 30.04 | 29.36 | 29.95 | +0.13% | |
| 30.50 | 30.94 | 29.78 | 29.91 | -1.25% | |
| 31.35 | 31.46 | 29.97 | 30.29 | -3.10% | |
| 31.00 | 32.06 | 30.39 | 31.26 | +1.00% | |
| 31.45 | 32.11 | 30.77 | 30.95 | -4.94% | |
| 31.79 | 32.62 | 31.57 | 32.56 | +2.55% | |
| 31.75 | 32.22 | 31.73 | 31.75 | -0.25% | |
| 31.53 | 32.20 | 31.49 | 31.83 | +0.19% | |
| 32.12 | 32.27 | 31.75 | 31.77 | -1.15% | |
| 32.57 | 32.72 | 32.09 | 32.14 | -0.37% | |
| 32.16 | 32.52 | 32.07 | 32.26 | +1.26% | |
| 31.95 | 32.21 | 31.73 | 31.86 | -0.44% | |
| 32.26 | 32.37 | 31.60 | 32.00 | -0.56% | |
| 31.68 | 32.39 | 31.68 | 32.18 | +1.32% | |
| 31.23 | 31.85 | 31.09 | 31.76 | +2.48% | |
| 30.62 | 31.08 | 30.55 | 30.99 | +1.18% | |
| 32.02 | 32.15 | 30.47 | 30.63 | -4.76% | |
| 32.80 | 32.99 | 31.83 | 32.16 | -1.35% | |
| 31.24 | 32.86 | 31.23 | 32.60 | +3.30% | |
| 31.80 | 31.94 | 31.41 | 31.56 | +0.96% | |
| 32.01 | 32.49 | 31.21 | 31.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRBG chart for longer ranges.