Stockscreener 앱 받기
30.95
4.94%
-1.61
시간 외 거래:
30.95
Corebridge Financial Inc 주식 (CRBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $32.10 | $30.77 | $1.34 | 10,960,596.0 | -4.94% |
| 2025-10-31 | $32.62 | $31.57 | $1.05 | 3,965,599.0 | +2.55% |
| 2025-10-30 | $32.22 | $31.73 | $0.485 | 2,447,785.0 | -0.25% |
| 2025-10-29 | $32.20 | $31.49 | $0.71 | 2,565,417.0 | +0.19% |
| 2025-10-28 | $32.27 | $31.75 | $0.52 | 2,228,188.0 | -1.15% |
| 2025-10-27 | $32.72 | $32.09 | $0.63 | 2,441,032.0 | -0.37% |
| 2025-10-24 | $32.52 | $32.07 | $0.45 | 2,334,575.0 | +1.26% |
| 2025-10-23 | $32.21 | $31.73 | $0.48 | 2,844,637.0 | -0.44% |
| 2025-10-22 | $32.37 | $31.60 | $0.765 | 3,208,195.0 | -0.56% |
| 2025-10-21 | $32.38 | $31.68 | $0.705 | 2,653,882.0 | +1.32% |
| 2025-10-20 | $31.84 | $31.09 | $0.755 | 2,511,072.0 | +2.48% |
| 2025-10-17 | $31.07 | $30.55 | $0.525 | 3,352,427.0 | +1.18% |
| 2025-10-16 | $32.15 | $30.46 | $1.69 | 3,567,419.0 | -4.76% |
| 2025-10-15 | $32.99 | $31.83 | $1.16 | 2,795,919.0 | -1.35% |
| 2025-10-14 | $32.86 | $31.23 | $1.63 | 4,408,601.0 | +3.30% |
| 2025-10-13 | $31.94 | $31.41 | $0.5325 | 2,584,172.0 | +0.96% |
| 2025-10-10 | $32.49 | $31.21 | $1.28 | 3,833,310.0 | -2.86% |
| 2025-10-09 | $32.47 | $31.89 | $0.576 | 4,874,421.0 | +0.37% |
| 2025-10-08 | $32.72 | $32.06 | $0.66 | 3,037,070.0 | -1.11% |
| 2025-10-07 | $32.56 | $32.12 | $0.44 | 3,416,024.0 | +0.68% |
| 2025-10-06 | $32.99 | $32.17 | $0.82 | 2,799,000.0 | -1.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $32.10 | $30.77 | $1.34 | 21,921,192.0 | -4.94% |
| 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% |
Corebridge Financial Inc 주식 (CRBG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.26 | $20.07 | $2.19 | 97,073,190.0 | +3.00% |
| 2023-11 | $21.88 | $18.82 | $3.05 | 100,165,868.0 | +5.15% |
| 2023-10 | $21.73 | $18.89 | $2.84 | 44,873,542.0 | +1.27% |
| 2023-09 | $20.26 | $17.80 | $2.46 | 43,605,881.0 | +10.77% |
| 2023-08 | $19.94 | $17.40 | $2.54 | 36,160,392.0 | -4.70% |
| 2023-07 | $19.52 | $17.41 | $2.11 | 30,143,954.0 | +5.95% |
| 2023-06 | $18.16 | $16.13 | $2.03 | 90,127,996.0 | +6.26% |
| 2023-05 | $17.98 | $14.91 | $3.07 | 37,603,512.0 | -1.42% |
| 2023-04 | $17.20 | $15.10 | $2.10 | 30,516,796.0 | +5.24% |
| 2023-03 | $17.91 | $14.01 | $3.90 | 33,459,706.0 | +0.00% |
0.13%
0.09%
자본화:
|
볼륨(24시간):