Stockscreener 앱 받기
30.56
0.33%
-0.10
시간 외 거래:
30.56
Corebridge Financial Inc 주식 (CRBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $30.97 | $30.21 | $0.76 | 2,583,011.0 | -0.33% |
| 2025-05-02 | $30.81 | $29.96 | $0.845 | 2,298,231.0 | +2.37% |
| 2025-05-01 | $30.28 | $29.53 | $0.7499 | 1,943,409.0 | +1.08% |
| 2025-04-30 | $30.00 | $29.00 | $0.993 | 3,244,045.0 | -2.37% |
| 2025-04-29 | $30.47 | $29.45 | $1.02 | 2,413,298.0 | +1.51% |
| 2025-04-28 | $30.25 | $29.34 | $0.905 | 2,000,511.0 | +1.32% |
| 2025-04-25 | $29.77 | $29.12 | $0.65 | 2,652,598.0 | +0.10% |
| 2025-04-24 | $29.68 | $29.02 | $0.66 | 3,388,664.0 | +1.52% |
| 2025-04-23 | $30.05 | $28.75 | $1.30 | 3,196,266.0 | +2.80% |
| 2025-04-22 | $28.32 | $27.50 | $0.82 | 2,105,161.0 | +4.67% |
| 2025-04-21 | $27.68 | $26.69 | $0.9903 | 2,105,713.0 | -2.56% |
| 2025-04-17 | $28.03 | $27.26 | $0.77 | 2,840,023.0 | +1.50% |
| 2025-04-16 | $28.25 | $27.03 | $1.22 | 2,151,082.0 | -1.87% |
| 2025-04-15 | $28.25 | $27.47 | $0.78 | 2,775,952.0 | +1.72% |
| 2025-04-14 | $27.85 | $26.93 | $0.92 | 4,483,482.0 | +2.44% |
| 2025-04-11 | $26.89 | $25.32 | $1.57 | 5,995,171.0 | +0.11% |
| 2025-04-10 | $28.04 | $25.92 | $2.12 | 3,564,233.0 | -7.62% |
| 2025-04-09 | $29.25 | $24.54 | $4.71 | 6,157,773.0 | +13.58% |
| 2025-04-08 | $27.23 | $25.06 | $2.17 | 4,411,136.0 | -0.31% |
| 2025-04-07 | $26.52 | $23.69 | $2.83 | 5,018,183.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.97 | $29.53 | $1.44 | 9,407,662.0 | +3.14% |
| 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% |
0.04%
0.76%
자본화:
|
볼륨(24시간):