Comparing Back to the side-by-side chart ↗
Corebridge Financial Inc. (CRBG) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 57 out of 100 (momentum 88 · quality 50 · valuation 75), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +2.6% vs the 50-day and +18.2% vs the 200-day average, 2.7% below the 52-week high and +60% off the 52-week low; a golden cross printed 75 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Corebridge Financial Inc. trades 2.6% above its 50-day and 18.2% above its 200-day moving average. (as of 2026-11-02)
Corebridge Financial sells retirement and insurance products in the United States, organised into individual retirement, group retirement, life insurance and institutional markets segments. It writes fixed, indexed and variable annuities for individuals, runs recordkeeping and advisory platforms for workplace retirement plans, offers term and permanent life policies, and provides pension risk transfer and stable value contracts to companies and banks.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CRBG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.09 | 35.55 | 34.95 | 35.04 | +0.66% | 4,274,927 |
| 2026-10-30 | 35.59 | 35.59 | 34.25 | 34.81 | -1.36% | 5,061,800 |
| 2026-10-29 | 35.88 | 36.00 | 35.22 | 35.29 | -0.08% | 4,947,900 |
| 2026-10-28 | 35.43 | 35.67 | 35.03 | 35.32 | -0.11% | 4,704,800 |
| 2026-10-27 | 34.99 | 35.44 | 34.60 | 35.36 | +2.02% | 3,849,400 |
| 2026-10-26 | 34.39 | 35.31 | 34.38 | 34.66 | +1.55% | 3,524,800 |
| 2026-10-23 | 35.01 | 35.24 | 33.17 | 34.13 | -4.10% | 8,530,200 |
| 2026-10-22 | 35.08 | 35.64 | 34.61 | 35.59 | +0.82% | 3,723,200 |
| 2026-10-21 | 35.49 | 35.59 | 35.12 | 35.30 | +1.00% | 5,465,200 |
| 2026-10-20 | 34.55 | 35.35 | 34.46 | 34.95 | +1.57% | 4,179,070 |
| 2026-10-19 | 34.42 | 34.95 | 34.22 | 34.41 | -0.06% | 3,747,911 |
| 2026-10-16 | 34.52 | 35.08 | 34.30 | 34.43 | +0.00% | 6,036,900 |
| 2026-10-15 | 34.10 | 34.50 | 32.26 | 34.43 | +1.41% | 7,698,800 |
| 2026-10-14 | 34.04 | 34.26 | 33.82 | 33.95 | -1.31% | 6,320,800 |
| 2026-10-13 | 34.78 | 35.09 | 34.33 | 34.40 | -0.52% | 7,149,700 |
| 2026-10-12 | 34.34 | 34.68 | 34.28 | 34.58 | +1.44% | 3,174,500 |
| 2026-10-09 | 34.48 | 34.67 | 33.73 | 34.09 | -1.04% | 4,423,800 |
| 2026-10-08 | 34.24 | 34.63 | 34.03 | 34.45 | +0.15% | 4,871,200 |
| 2026-10-07 | 34.90 | 34.90 | 34.21 | 34.40 | -2.19% | 4,498,100 |
| 2026-10-06 | 35.09 | 35.57 | 34.93 | 35.17 | +0.95% | 2,693,300 |
| 2026-10-05 | 34.20 | 35.05 | 34.16 | 34.84 | +2.38% | 3,584,500 |
| 2026-10-02 | 33.87 | 34.58 | 33.86 | 34.03 | +1.10% | 5,299,300 |
| 2026-10-01 | 33.07 | 33.70 | 32.28 | 33.66 | +1.63% | 5,437,800 |
| 2026-09-30 | 33.73 | 33.99 | 33.12 | 33.12 | -1.92% | 8,239,100 |
| 2026-09-29 | 33.70 | 34.00 | 33.44 | 33.77 | -0.03% | 5,800,000 |
| 2026-09-28 | 34.73 | 35.08 | 33.64 | 33.78 | -3.13% | 5,927,400 |
| 2026-09-25 | 34.30 | 34.93 | 34.13 | 34.87 | +2.29% | 3,746,500 |
| 2026-09-24 | 33.79 | 34.18 | 33.55 | 34.09 | +0.59% | 4,786,500 |
| 2026-09-23 | 33.76 | 34.33 | 33.71 | 33.89 | +0.15% | 3,485,900 |
| 2026-09-22 | 34.92 | 34.98 | 33.77 | 33.84 | -2.76% | 5,521,200 |
| 2026-09-21 | 35.00 | 35.48 | 34.77 | 34.80 | -0.03% | 3,743,500 |
| 2026-09-18 | 34.81 | 35.08 | 34.56 | 34.81 | -0.20% | 9,134,200 |
| 2026-09-17 | 35.50 | 35.64 | 34.82 | 34.88 | +0.09% | 3,812,600 |
| 2026-09-16 | 34.83 | 35.42 | 34.16 | 34.85 | -0.49% | 5,874,500 |
| 2026-09-15 | 34.67 | 35.39 | 34.67 | 35.02 | +0.63% | 4,912,000 |
| 2026-09-14 | 34.75 | 35.17 | 34.51 | 34.80 | +0.37% | 6,077,700 |
| 2026-09-11 | 34.59 | 35.00 | 34.14 | 34.67 | +1.43% | 3,785,083 |
| 2026-09-10 | 33.98 | 34.34 | 33.73 | 34.18 | +1.06% | 3,166,300 |
| 2026-09-09 | 33.62 | 34.03 | 33.48 | 33.82 | +0.21% | 3,965,600 |
| 2026-09-08 | 34.09 | 34.42 | 33.70 | 33.75 | -2.09% | 3,108,400 |
| 2026-09-04 | 34.29 | 34.82 | 34.24 | 34.47 | -0.81% | 2,420,300 |
| 2026-09-03 | 33.93 | 34.80 | 33.77 | 34.75 | +3.61% | 3,233,300 |
| 2026-09-02 | 32.35 | 33.77 | 32.35 | 33.54 | +4.26% | 4,024,200 |
| 2026-09-01 | 32.53 | 32.75 | 31.96 | 32.17 | -1.14% | 2,759,700 |
| 2026-08-31 | 32.49 | 32.77 | 32.40 | 32.54 | -0.21% | 3,238,900 |
| 2026-08-28 | 32.52 | 32.95 | 32.52 | 32.61 | -0.06% | 1,880,900 |
| 2026-08-27 | 32.34 | 32.73 | 32.16 | 32.63 | +0.31% | 2,603,400 |
| 2026-08-26 | 31.93 | 32.66 | 31.74 | 32.53 | +2.20% | 2,549,900 |
| 2026-08-25 | 32.03 | 32.11 | 31.62 | 31.83 | -0.41% | 2,594,703 |
| 2026-08-24 | 32.07 | 32.28 | 31.68 | 31.96 | +0.03% | 3,628,401 |
| 2026-08-21 | 32.02 | 32.43 | 31.82 | 31.95 | +0.44% | 2,654,900 |
| 2026-08-20 | 32.59 | 32.62 | 31.79 | 31.81 | -2.33% | 3,199,900 |
| 2026-08-19 | 32.91 | 33.59 | 32.52 | 32.57 | -1.66% | 3,522,800 |
| 2026-08-18 | 33.16 | 33.49 | 33.05 | 33.12 | -0.18% | 3,434,200 |
| 2026-08-17 | 34.24 | 34.52 | 33.10 | 33.18 | -3.74% | 4,559,000 |
| 2026-08-14 | 34.25 | 34.52 | 34.16 | 34.47 | +0.50% | 2,685,500 |
| 2026-08-13 | 33.92 | 34.34 | 33.56 | 34.30 | +1.54% | 4,371,600 |
| 2026-08-12 | 33.56 | 33.89 | 33.16 | 33.78 | +1.17% | 6,164,600 |
| 2026-08-11 | 33.05 | 33.50 | 32.55 | 33.39 | -3.19% | 13,119,900 |
| 2026-08-10 | 33.55 | 34.81 | 33.54 | 34.49 | +2.40% | 5,198,800 |
| 2026-08-07 | 33.62 | 34.30 | 33.45 | 33.68 | -0.97% | 3,921,200 |
| 2026-08-06 | 33.60 | 34.17 | 33.27 | 34.01 | +1.25% | 4,746,400 |
| 2026-08-05 | 31.52 | 33.91 | 31.43 | 33.59 | +6.30% | 8,541,300 |
| 2026-08-04 | 31.23 | 31.82 | 31.09 | 31.60 | +0.93% | 5,622,600 |
| 2026-08-03 | 31.48 | 31.66 | 30.85 | 31.31 | +0.38% | 4,785,700 |
| 2026-07-31 | 31.92 | 32.30 | 31.17 | 31.19 | -2.41% | 5,658,600 |
| 2026-07-30 | 32.07 | 32.26 | 31.27 | 31.96 | +0.66% | 3,979,500 |
| 2026-07-29 | 31.92 | 32.20 | 31.41 | 31.75 | -1.73% | 4,419,800 |
| 2026-07-28 | 31.57 | 32.47 | 31.34 | 32.31 | +1.83% | 5,418,900 |
| 2026-07-27 | 31.63 | 32.01 | 31.45 | 31.73 | +1.41% | 3,438,900 |
| 2026-07-24 | 30.89 | 31.35 | 30.64 | 31.29 | +1.46% | 3,287,800 |
| 2026-07-23 | 31.01 | 31.36 | 30.62 | 30.84 | -2.65% | 2,567,600 |
| 2026-07-22 | 31.53 | 31.86 | 31.37 | 31.68 | +0.44% | 2,312,200 |
| 2026-07-21 | 31.46 | 31.59 | 31.05 | 31.54 | +0.96% | 3,262,144 |
| 2026-07-20 | 31.87 | 31.91 | 31.22 | 31.24 | -2.01% | 3,296,896 |
| 2026-07-17 | 31.39 | 32.30 | 31.23 | 31.88 | +0.13% | 3,736,900 |
| 2026-07-16 | 31.66 | 32.30 | 31.59 | 31.84 | -0.09% | 4,519,000 |
| 2026-07-15 | 31.15 | 31.89 | 30.76 | 31.87 | +3.88% | 7,092,900 |
| 2026-07-14 | 30.89 | 31.05 | 30.54 | 30.68 | -0.45% | 5,212,200 |
| 2026-07-13 | 30.35 | 30.95 | 30.24 | 30.82 | +0.88% | 3,922,900 |
| 2026-07-10 | 30.71 | 30.89 | 30.30 | 30.55 | +0.83% | 2,104,900 |
| 2026-07-09 | 30.02 | 30.68 | 29.87 | 30.30 | +1.51% | 2,926,300 |
| 2026-07-08 | 30.26 | 30.40 | 29.60 | 29.85 | -2.48% | 3,390,100 |
| 2026-07-07 | 30.97 | 31.28 | 30.59 | 30.61 | -0.65% | 3,911,116 |
| 2026-07-06 | 29.61 | 31.00 | 29.61 | 30.81 | +3.53% | 3,908,077 |
| 2026-07-02 | 29.10 | 29.78 | 29.05 | 29.76 | +3.55% | 3,021,200 |
| 2026-07-01 | 28.67 | 28.97 | 28.52 | 28.74 | +0.38% | 4,142,900 |
| 2026-06-30 | 28.78 | 28.94 | 28.28 | 28.63 | -0.73% | 3,186,630 |
| 2026-06-29 | 28.80 | 29.07 | 28.41 | 28.84 | +0.80% | 3,360,696 |
| 2026-06-26 | 27.84 | 29.14 | 27.84 | 28.61 | +1.67% | 6,477,100 |
| 2026-06-25 | 28.24 | 28.86 | 27.78 | 28.14 | +0.57% | 4,424,700 |
| 2026-06-24 | 29.11 | 29.11 | 27.68 | 27.98 | -3.22% | 5,958,500 |
| 2026-06-23 | 28.68 | 29.00 | 28.53 | 28.91 | -0.62% | 3,946,200 |
| 2026-06-22 | 29.50 | 29.54 | 28.97 | 29.09 | -0.31% | 3,762,700 |
| 2026-06-18 | 29.85 | 29.85 | 29.06 | 29.18 | -0.55% | 7,805,000 |
| 2026-06-17 | 29.23 | 29.98 | 29.17 | 29.34 | +0.45% | 5,611,200 |
| 2026-06-16 | 29.45 | 29.82 | 29.16 | 29.21 | -0.85% | 4,913,400 |
| 2026-06-15 | 29.31 | 29.54 | 29.07 | 29.46 | +2.51% | 8,499,400 |
| 2026-06-12 | 28.50 | 28.90 | 28.25 | 28.74 | +1.91% | 7,142,203 |
| 2026-06-11 | 27.09 | 28.27 | 27.01 | 28.20 | +3.75% | 6,132,353 |
| 2026-06-10 | 27.44 | 27.86 | 27.18 | 27.18 | -1.49% | 9,417,973 |
| 2026-06-09 | 27.31 | 27.73 | 26.80 | 27.59 | +1.70% | 6,112,115 |
| 2026-06-08 | 26.74 | 27.30 | 26.73 | 27.13 | +1.01% | 4,032,685 |
| 2026-06-05 | 26.37 | 26.92 | 26.10 | 26.86 | +1.67% | 3,550,505 |
| 2026-06-04 | 26.35 | 26.88 | 26.13 | 26.42 | +1.81% | 3,774,898 |
| 2026-06-03 | 26.71 | 26.75 | 25.63 | 25.95 | -4.07% | 4,192,532 |
| 2026-06-02 | 26.45 | 27.28 | 26.26 | 27.05 | +1.81% | 6,625,444 |
| 2026-06-01 | 26.60 | 27.18 | 26.52 | 26.57 | -1.59% | 4,183,892 |
| 2026-05-29 | 26.61 | 27.45 | 26.44 | 27.00 | +1.54% | 7,607,289 |
| 2026-05-28 | 26.83 | 26.88 | 26.43 | 26.59 | -1.23% | 4,828,000 |
| 2026-05-27 | 27.45 | 27.74 | 26.70 | 26.92 | -1.64% | 3,968,583 |
| 2026-05-26 | 27.73 | 27.84 | 27.08 | 27.37 | -1.33% | 4,805,577 |
| 2026-05-22 | 27.80 | 28.14 | 27.68 | 27.74 | +0.33% | 5,739,976 |
| 2026-05-21 | 27.11 | 27.91 | 27.11 | 27.65 | +0.47% | 4,699,564 |
| 2026-05-20 | 26.75 | 27.67 | 26.26 | 27.52 | +3.07% | 5,160,686 |
| 2026-05-19 | 27.46 | 27.63 | 26.63 | 26.70 | -3.12% | 5,762,028 |
| 2026-05-18 | 27.45 | 27.86 | 27.30 | 27.56 | +0.00% | 4,550,263 |
| 2026-05-15 | 27.54 | 27.78 | 27.15 | 27.56 | -0.36% | 6,947,327 |
| 2026-05-14 | 26.71 | 27.95 | 26.61 | 27.66 | +4.61% | 8,712,653 |
| 2026-05-13 | 25.90 | 26.59 | 25.73 | 26.44 | +1.34% | 6,145,303 |
| 2026-05-12 | 26.22 | 26.33 | 25.30 | 26.09 | -0.95% | 7,639,732 |
| 2026-05-11 | 27.26 | 27.52 | 26.18 | 26.34 | -3.55% | 6,354,507 |
| 2026-05-08 | 27.98 | 27.98 | 27.20 | 27.31 | -0.51% | 6,789,811 |
| 2026-05-07 | 28.05 | 28.35 | 27.25 | 27.45 | -2.14% | 11,608,060 |
| 2026-05-06 | 27.90 | 28.58 | 27.58 | 28.05 | -1.44% | 25,843,939 |
| 2026-05-05 | 27.18 | 28.78 | 27.18 | 28.46 | +5.13% | 12,419,400 |
| 2026-05-04 | 27.35 | 27.63 | 26.94 | 27.07 | -1.64% | 10,715,860 |
| 2026-05-01 | 27.79 | 28.05 | 27.46 | 27.52 | -0.07% | 7,076,801 |
| 2026-04-30 | 26.72 | 27.94 | 26.65 | 27.54 | +2.19% | 10,028,330 |
| 2026-04-29 | 26.89 | 27.28 | 26.69 | 26.95 | +0.07% | 13,385,470 |
| 2026-04-28 | 26.86 | 27.23 | 26.74 | 26.93 | +0.86% | 6,407,169 |
| 2026-04-27 | 26.16 | 26.91 | 26.16 | 26.70 | +1.60% | 7,862,423 |
| 2026-04-24 | 26.51 | 26.70 | 26.14 | 26.28 | -0.98% | 3,058,407 |
| 2026-04-23 | 26.48 | 26.57 | 26.09 | 26.54 | -0.30% | 3,767,695 |
| 2026-04-22 | 26.43 | 26.63 | 25.97 | 26.62 | +1.29% | 4,512,585 |
| 2026-04-21 | 26.90 | 27.17 | 26.11 | 26.28 | -2.16% | 6,744,736 |
| 2026-04-20 | 26.58 | 27.06 | 26.49 | 26.86 | +0.41% | 3,549,465 |
| 2026-04-17 | 27.08 | 27.82 | 26.68 | 26.75 | -0.30% | 3,982,565 |
| 2026-04-16 | 27.11 | 27.55 | 26.64 | 26.83 | +0.04% | 6,157,609 |
| 2026-04-15 | 25.86 | 27.12 | 25.78 | 26.82 | +4.89% | 5,818,292 |
| 2026-04-14 | 25.16 | 25.78 | 25.02 | 25.57 | +2.53% | 3,169,141 |
| 2026-04-13 | 24.14 | 25.01 | 24.00 | 24.94 | +2.00% | 3,621,664 |
| 2026-04-10 | 24.71 | 24.83 | 24.36 | 24.45 | -1.37% | 5,364,009 |
| 2026-04-09 | 24.97 | 25.21 | 24.34 | 24.79 | -0.44% | 5,348,580 |
| 2026-04-08 | 25.23 | 25.80 | 24.68 | 24.90 | +3.28% | 5,876,482 |
| 2026-04-07 | 24.33 | 24.68 | 24.11 | 24.11 | -1.67% | 4,165,253 |
| 2026-04-06 | 23.87 | 24.55 | 23.87 | 24.52 | +2.12% | 3,138,349 |
| 2026-04-02 | 23.41 | 24.10 | 22.88 | 24.01 | -0.50% | 4,485,546 |
| 2026-04-01 | 24.17 | 24.66 | 23.76 | 24.13 | +1.13% | 4,974,554 |
| 2026-03-31 | 23.30 | 24.03 | 22.76 | 23.86 | +4.97% | 7,860,861 |
| 2026-03-30 | 22.51 | 23.03 | 22.24 | 22.73 | +1.93% | 6,984,852 |
| 2026-03-27 | 24.14 | 24.42 | 22.19 | 22.30 | -8.64% | 7,906,118 |
| 2026-03-26 | 24.20 | 25.00 | 23.30 | 24.41 | +0.99% | 12,369,400 |
| 2026-03-25 | 23.92 | 24.23 | 23.55 | 24.17 | +2.94% | 3,769,583 |
| 2026-03-24 | 23.39 | 23.72 | 23.19 | 23.48 | -0.97% | 3,635,987 |
| 2026-03-23 | 24.14 | 24.34 | 23.53 | 23.71 | +2.29% | 4,864,755 |
| 2026-03-20 | 23.41 | 23.68 | 22.94 | 23.18 | -0.77% | 7,255,539 |
| 2026-03-19 | 23.65 | 23.73 | 23.07 | 23.36 | -2.22% | 3,513,232 |
| 2026-03-18 | 23.88 | 24.40 | 23.78 | 23.89 | -1.24% | 4,842,395 |
| 2026-03-17 | 23.89 | 24.32 | 23.78 | 24.19 | +2.24% | 3,489,480 |
| 2026-03-16 | 23.80 | 24.12 | 23.62 | 23.66 | +0.72% | 3,543,734 |
| 2026-03-13 | 23.05 | 23.79 | 22.95 | 23.49 | +2.89% | 6,010,192 |
| 2026-03-12 | 23.01 | 23.44 | 22.32 | 22.83 | -2.77% | 4,467,843 |
| 2026-03-11 | 24.40 | 24.60 | 23.29 | 23.48 | -4.63% | 3,613,123 |
| 2026-03-10 | 25.42 | 25.63 | 24.50 | 24.62 | -2.50% | 2,771,734 |
| 2026-03-09 | 24.74 | 25.59 | 24.26 | 25.25 | -0.39% | 4,134,113 |
| 2026-03-06 | 25.37 | 25.79 | 24.62 | 25.35 | -3.17% | 2,857,750 |
| 2026-03-05 | 26.26 | 26.77 | 25.88 | 26.18 | -1.02% | 4,340,042 |
| 2026-03-04 | 25.34 | 26.51 | 25.16 | 26.45 | +5.38% | 5,968,487 |
| 2026-03-03 | 25.93 | 25.93 | 24.18 | 25.10 | -3.35% | 3,799,326 |
| 2026-03-02 | 25.00 | 26.22 | 25.00 | 25.97 | +0.50% | 3,364,924 |
| 2026-02-27 | 27.24 | 27.30 | 25.68 | 25.84 | -7.35% | 4,292,962 |
| 2026-02-26 | 27.76 | 28.30 | 27.34 | 27.89 | +1.42% | 2,684,673 |
| 2026-02-25 | 27.69 | 27.93 | 27.30 | 27.50 | -0.11% | 2,512,727 |
| 2026-02-24 | 27.17 | 27.84 | 26.95 | 27.53 | +0.99% | 3,132,117 |
| 2026-02-23 | 29.89 | 30.00 | 27.09 | 27.26 | -8.09% | 5,532,946 |
| 2026-02-20 | 29.73 | 29.97 | 29.29 | 29.66 | -1.36% | 3,167,586 |
| 2026-02-19 | 30.65 | 30.92 | 29.89 | 30.07 | -3.09% | 4,247,591 |
| 2026-02-18 | 30.89 | 31.29 | 30.85 | 31.03 | +0.39% | 2,130,967 |
| 2026-02-17 | 31.44 | 31.89 | 30.86 | 30.91 | -0.51% | 2,990,997 |
| 2026-02-13 | 30.40 | 31.54 | 30.22 | 31.07 | +2.14% | 5,210,898 |
| 2026-02-12 | 31.44 | 32.13 | 30.09 | 30.42 | -2.25% | 3,991,515 |
| 2026-02-11 | 31.82 | 31.82 | 30.36 | 31.12 | -1.05% | 6,267,677 |
| 2026-02-10 | 30.59 | 31.68 | 30.38 | 31.45 | +0.83% | 5,237,716 |
| 2026-02-09 | 31.05 | 31.59 | 31.05 | 31.19 | +0.10% | 5,049,726 |
| 2026-02-06 | 30.19 | 31.33 | 29.97 | 31.16 | +4.60% | 5,822,896 |
| 2026-02-05 | 31.25 | 31.50 | 29.61 | 29.79 | -4.55% | 5,314,848 |
| 2026-02-04 | 29.92 | 31.35 | 29.92 | 31.21 | +3.65% | 5,357,798 |
| 2026-02-03 | 30.94 | 31.41 | 29.88 | 30.11 | -3.34% | 4,792,170 |
| 2026-02-02 | 30.75 | 31.29 | 30.54 | 31.15 | +1.04% | 3,349,842 |
| 2026-01-30 | 31.01 | 31.21 | 30.52 | 30.83 | -0.71% | 3,503,027 |
| 2026-01-29 | 30.66 | 31.05 | 30.43 | 31.05 | +2.21% | 3,255,133 |
| 2026-01-28 | 30.20 | 30.54 | 30.08 | 30.38 | +0.53% | 2,919,297 |
| 2026-01-27 | 30.30 | 30.47 | 29.95 | 30.22 | -0.49% | 3,067,061 |
| 2026-01-26 | 30.08 | 30.43 | 29.96 | 30.37 | +1.06% | 3,456,757 |
| 2026-01-23 | 30.30 | 30.46 | 29.56 | 30.05 | -1.60% | 4,037,960 |
| 2026-01-22 | 30.38 | 30.70 | 30.32 | 30.54 | +1.56% | 3,761,647 |
| 2026-01-21 | 29.64 | 30.42 | 29.64 | 30.07 | +2.21% | 4,903,383 |
| 2026-01-20 | 29.84 | 30.44 | 29.35 | 29.42 | -3.51% | 4,112,945 |
| 2026-01-16 | 30.39 | 30.80 | 30.26 | 30.49 | +0.13% | 4,158,888 |
| 2026-01-15 | 30.54 | 30.92 | 30.34 | 30.45 | -0.23% | 4,121,596 |
| 2026-01-14 | 30.04 | 30.68 | 30.02 | 30.52 | +1.63% | 4,567,650 |
| 2026-01-13 | 30.57 | 30.72 | 29.98 | 30.03 | -1.57% | 5,398,813 |
| 2026-01-12 | 30.60 | 30.89 | 30.32 | 30.51 | -1.83% | 4,489,094 |
| 2026-01-09 | 30.80 | 31.18 | 30.59 | 31.08 | +1.01% | 3,360,906 |
| 2026-01-08 | 30.02 | 31.12 | 29.95 | 30.77 | +2.12% | 3,783,798 |
| 2026-01-07 | 30.90 | 31.05 | 30.08 | 30.13 | -2.90% | 3,393,265 |
| 2026-01-06 | 30.94 | 31.28 | 30.54 | 31.03 | -0.06% | 4,350,427 |
| 2026-01-05 | 30.10 | 31.50 | 29.75 | 31.05 | +2.24% | 4,248,614 |
| 2026-01-02 | 30.08 | 30.47 | 29.88 | 30.37 | +0.66% | 3,384,340 |
| 2025-12-31 | 30.34 | 30.41 | 30.06 | 30.17 | -0.36% | 3,787,803 |
| 2025-12-30 | 30.39 | 30.49 | 30.21 | 30.28 | -0.53% | 2,772,469 |
| 2025-12-29 | 30.54 | 30.66 | 30.30 | 30.44 | -0.49% | 2,263,544 |
| 2025-12-26 | 30.71 | 30.79 | 30.43 | 30.59 | -0.23% | 1,516,946 |
| 2025-12-24 | 30.60 | 30.83 | 30.45 | 30.66 | +0.23% | 897,792 |
| 2025-12-23 | 30.61 | 30.88 | 30.55 | 30.59 | -0.65% | 2,135,944 |
| 2025-12-22 | 30.86 | 31.11 | 30.70 | 30.79 | +0.23% | 2,272,414 |
| 2025-12-19 | 30.63 | 31.07 | 30.63 | 30.72 | +0.39% | 10,655,370 |
| 2025-12-18 | 30.75 | 30.80 | 30.40 | 30.60 | +0.26% | 7,219,436 |
| 2025-12-17 | 31.67 | 31.98 | 30.30 | 30.52 | -4.65% | 12,290,570 |
| 2025-12-16 | 32.32 | 32.67 | 31.91 | 32.01 | -0.50% | 39,081,047 |
| 2025-12-15 | 32.82 | 32.88 | 31.11 | 32.17 | +2.00% | 13,253,260 |
| 2025-12-12 | 31.84 | 31.90 | 31.21 | 31.54 | -0.38% | 3,967,923 |
| 2025-12-11 | 30.95 | 31.71 | 30.95 | 31.66 | +1.15% | 3,353,798 |
| 2025-12-10 | 30.61 | 31.38 | 30.50 | 31.30 | +1.99% | 4,560,103 |
| 2025-12-09 | 29.90 | 30.77 | 29.80 | 30.69 | +2.95% | 6,536,184 |
| 2025-12-08 | 30.29 | 30.41 | 29.69 | 29.81 | -1.84% | 9,152,487 |
| 2025-12-05 | 30.31 | 30.76 | 30.24 | 30.37 | +0.36% | 7,280,909 |
| 2025-12-04 | 29.82 | 30.57 | 29.57 | 30.26 | +2.37% | 4,826,302 |
| 2025-12-03 | 29.01 | 29.82 | 28.91 | 29.56 | +1.93% | 5,071,154 |
| 2025-12-02 | 29.92 | 29.94 | 28.78 | 29.00 | -2.52% | 5,506,268 |
| 2025-12-01 | 29.86 | 30.30 | 29.69 | 29.75 | -0.90% | 5,423,510 |
| 2025-11-28 | 30.22 | 30.28 | 29.87 | 30.02 | -0.03% | 1,708,400 |
| 2025-11-26 | 29.67 | 30.30 | 29.66 | 30.03 | +1.52% | 5,316,154 |
| 2025-11-25 | 28.69 | 29.64 | 28.64 | 29.58 | +3.75% | 5,866,062 |
| 2025-11-24 | 28.21 | 28.64 | 28.15 | 28.51 | +1.14% | 7,641,762 |
| 2025-11-21 | 27.92 | 28.42 | 27.74 | 28.19 | +1.55% | 5,186,153 |
| 2025-11-20 | 28.36 | 28.82 | 27.64 | 27.76 | -0.50% | 8,519,970 |
| 2025-11-19 | 27.62 | 28.34 | 27.61 | 27.90 | +1.05% | 12,757,160 |
| 2025-11-18 | 27.56 | 28.21 | 27.54 | 27.61 | -0.79% | 6,861,136 |
| 2025-11-17 | 28.74 | 28.99 | 27.29 | 27.83 | -4.43% | 11,963,510 |
| 2025-11-14 | 29.01 | 29.60 | 28.75 | 29.12 | -0.03% | 6,536,909 |
| 2025-11-13 | 30.40 | 30.50 | 29.00 | 29.13 | -4.11% | 8,886,540 |
| 2025-11-12 | 30.22 | 30.51 | 29.94 | 30.38 | +1.17% | 7,927,287 |
| 2025-11-11 | 30.11 | 30.23 | 29.66 | 30.03 | -0.43% | 5,854,946 |
| 2025-11-10 | 29.92 | 30.34 | 29.45 | 30.16 | +0.70% | 4,401,450 |
| 2025-11-07 | 29.68 | 30.04 | 29.36 | 29.95 | +0.13% | 6,958,012 |
| 2025-11-06 | 30.50 | 30.94 | 29.78 | 29.91 | -1.25% | 9,916,948 |
| 2025-11-05 | 31.35 | 31.46 | 29.96 | 30.29 | -3.10% | 17,600,840 |
| 2025-11-04 | 31.00 | 32.05 | 30.39 | 31.26 | +1.00% | 6,333,781 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+8.29%). Worst month: Mar (-7.91%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Corebridge Financial Inc.'s (CRBG) latest close?
35.04 on 2026-11-02, from the Closelook data lake's daily price record.
What is CRBG's 52-week high and low?
36.00 high and 22.19 low over the trailing 52 weeks, as of 2026-11-02.
What is Corebridge Financial Inc.'s strongest and weakest month historically?
Historically, CRBG's strongest calendar month has been Jun (average +8.29%) and its weakest Mar (average -7.91%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Corebridge Financial Inc.'s Closelooknet score?
57 out of 100 (momentum 88 · quality 50 · valuation 75), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on CRBG?
Uptrend stack intact: Trades +2.6% vs the 50-day and +18.2% vs the 200-day average, 2.7% below the 52-week high and +60% off the 52-week low; a golden cross printed 75 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CRBG above its 50-day and 200-day moving averages?
Corebridge Financial Inc. trades 2.6% above its 50-day and 18.2% above its 200-day moving average (0.9% above its 20-day). As of 2026-11-02.