Stockscreener 앱 받기
31.19
2.41%
-0.77
시간 외 거래:
31.19
Corebridge Financial Inc 주식 (CRBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $32.30 | $31.17 | $1.13 | 4,707,950.0 | -2.41% |
| 2026-07-30 | $32.26 | $31.27 | $0.99 | 3,979,512.0 | +0.66% |
| 2026-07-29 | $32.20 | $31.41 | $0.79 | 4,417,979.0 | -1.73% |
| 2026-07-28 | $32.47 | $31.34 | $1.13 | 5,416,424.0 | +1.83% |
| 2026-07-27 | $32.01 | $31.45 | $0.56 | 3,417,174.0 | +1.41% |
| 2026-07-24 | $31.35 | $30.64 | $0.715 | 3,287,767.0 | +1.46% |
| 2026-07-23 | $31.36 | $30.62 | $0.74 | 2,567,508.0 | -2.65% |
| 2026-07-22 | $31.86 | $31.37 | $0.49 | 2,312,216.0 | +0.44% |
| 2026-07-21 | $31.59 | $31.05 | $0.535 | 3,262,159.0 | +0.96% |
| 2026-07-20 | $31.91 | $31.22 | $0.695 | 3,292,533.0 | -2.01% |
| 2026-07-17 | $32.30 | $31.23 | $1.07 | 3,736,884.0 | +0.13% |
| 2026-07-16 | $32.30 | $31.59 | $0.705 | 4,438,809.0 | -0.09% |
| 2026-07-15 | $31.89 | $30.76 | $1.13 | 7,092,891.0 | +3.88% |
| 2026-07-14 | $31.05 | $30.54 | $0.515 | 5,212,197.0 | -0.45% |
| 2026-07-13 | $30.95 | $30.24 | $0.705 | 3,922,884.0 | +0.88% |
| 2026-07-10 | $30.89 | $30.30 | $0.595 | 2,084,586.0 | +0.83% |
| 2026-07-09 | $30.68 | $29.87 | $0.81 | 2,926,298.0 | +1.51% |
| 2026-07-08 | $30.40 | $29.60 | $0.80 | 3,390,103.0 | -2.48% |
| 2026-07-07 | $31.28 | $30.59 | $0.69 | 3,911,112.0 | -0.65% |
| 2026-07-06 | $31.00 | $29.61 | $1.39 | 3,907,983.0 | +3.53% |
Corebridge Financial Inc 주식 (CRBG) 연도별 가격 이력
이 심층 분석에서는 Corebridge Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRBG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corebridge Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corebridge Financial Inc 주식 (CRBG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $32.47 | $28.52 | $3.95 | 89,156,856.0 | +8.94% |
| 2026-06 | $29.98 | $25.63 | $4.35 | 112,527,958.0 | +6.04% |
| 2026-05 | $28.78 | $25.30 | $3.48 | 156,014,169.0 | -1.96% |
| 2026-04 | $27.94 | $22.88 | $5.06 | 115,205,849.0 | +15.42% |
| 2026-03 | $27.42 | $22.19 | $5.23 | 111,258,500.0 | -7.66% |
| 2026-02 | $32.13 | $25.68 | $6.45 | 80,922,731.0 | -16.19% |
| 2026-01 | $31.50 | $29.35 | $2.15 | 77,878,892.0 | +2.19% |
Corebridge Financial Inc 주식 (CRBG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.88 | $28.78 | $4.10 | 147,094,544.0 | +0.87% |
| 2025-11 | $32.10 | $27.29 | $4.81 | 150,665,300.0 | -7.80% |
| 2025-10 | $32.99 | $30.46 | $2.53 | 71,245,490.0 | +1.59% |
| 2025-09 | $34.63 | $30.98 | $3.65 | 74,378,573.0 | -7.82% |
| 2025-08 | $36.57 | $33.02 | $3.55 | 98,837,912.0 | -2.22% |
| 2025-07 | $36.41 | $34.04 | $2.37 | 49,817,058.0 | +0.17% |
| 2025-06 | $36.08 | $31.70 | $4.38 | 66,438,157.0 | +8.86% |
| 2025-05 | $33.40 | $29.53 | $3.87 | 70,470,064.0 | +10.06% |
| 2025-04 | $32.09 | $23.69 | $8.40 | 72,864,206.0 | -6.15% |
| 2025-03 | $35.36 | $29.99 | $5.37 | 51,362,309.0 | -8.97% |
| 2025-02 | $34.84 | $30.41 | $4.43 | 54,612,276.0 | +2.73% |
| 2025-01 | $34.65 | $29.46 | $5.19 | 61,279,464.0 | +12.80% |
Corebridge Financial Inc 주식 (CRBG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.80 | $28.66 | $4.14 | 58,818,496.0 | -7.38% |
| 2024-11 | $33.82 | $29.82 | $4.00 | 98,772,596.0 | +1.89% |
| 2024-10 | $32.60 | $28.09 | $4.52 | 59,887,750.0 | +8.95% |
| 2024-09 | $29.76 | $25.97 | $3.79 | 71,034,308.0 | -1.35% |
| 2024-08 | $29.59 | $23.97 | $5.62 | 61,044,767.0 | +0.03% |
| 2024-07 | $30.41 | $28.41 | $2.00 | 56,637,378.0 | +1.48% |
| 2024-06 | $29.98 | $28.15 | $1.83 | 78,061,709.0 | -0.17% |
| 2024-05 | $34.66 | $26.55 | $8.11 | 119,670,907.0 | +9.83% |
| 2024-04 | $29.30 | $26.14 | $3.15 | 78,731,547.0 | -7.55% |
| 2024-03 | $29.40 | $23.77 | $5.63 | 109,804,220.0 | +15.71% |
| 2024-02 | $25.79 | $23.01 | $2.78 | 91,455,032.0 | +2.73% |
| 2024-01 | $25.02 | $21.59 | $3.43 | 64,045,818.0 | +11.59% |
0.22%
3.19%
자본화:
|
볼륨(24시간):