Stockscreener 앱 받기
33.68
0.18%
0.06
시간 외 거래:
33.68
Corebridge Financial Inc 주식 (CRBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $33.78 | $33.00 | $0.785 | 6,886,295.0 | +0.18% |
| 2025-09-04 | $34.55 | $33.57 | $0.98 | 4,211,072.0 | -2.10% |
| 2025-09-03 | $34.63 | $33.92 | $0.71 | 1,636,252.0 | -0.32% |
| 2025-09-02 | $34.48 | $33.87 | $0.605 | 3,700,860.0 | -0.92% |
| 2025-08-29 | $35.01 | $34.59 | $0.425 | 1,565,215.0 | -0.34% |
| 2025-08-28 | $35.22 | $34.81 | $0.405 | 1,629,648.0 | -0.23% |
| 2025-08-27 | $35.18 | $34.87 | $0.315 | 2,010,399.0 | -0.03% |
| 2025-08-26 | $35.09 | $34.44 | $0.645 | 2,000,448.0 | +1.04% |
| 2025-08-25 | $35.09 | $34.60 | $0.49 | 1,395,548.0 | -1.00% |
| 2025-08-22 | $35.05 | $34.27 | $0.785 | 2,715,585.0 | +2.52% |
| 2025-08-21 | $34.30 | $33.81 | $0.485 | 2,811,804.0 | -0.26% |
| 2025-08-20 | $34.27 | $33.71 | $0.56 | 3,709,593.0 | +0.21% |
| 2025-08-19 | $34.33 | $33.96 | $0.365 | 3,828,795.0 | +0.06% |
| 2025-08-18 | $34.11 | $33.59 | $0.525 | 2,794,165.0 | +0.95% |
| 2025-08-15 | $34.47 | $33.70 | $0.77 | 2,900,398.0 | -1.31% |
| 2025-08-14 | $34.26 | $33.68 | $0.58 | 4,563,154.0 | +0.35% |
| 2025-08-13 | $34.53 | $34.04 | $0.495 | 6,417,128.0 | -0.38% |
| 2025-08-12 | $34.25 | $33.42 | $0.83 | 8,438,096.0 | +2.73% |
| 2025-08-11 | $33.66 | $33.32 | $0.34 | 7,509,135.0 | +0.12% |
| 2025-08-08 | $33.55 | $33.21 | $0.345 | 7,463,057.0 | +0.30% |
| 2025-08-07 | $34.00 | $33.02 | $0.975 | 21,921,619.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $34.63 | $33.00 | $1.63 | 23,320,774.0 | -3.13% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):