Stockscreener 앱 받기
33.30
0.30%
0.10
Corebridge Financial Inc 주식 (CRBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-06 | $34.90 | $34.09 | $0.81 | 2,990,014.0 | -0.20% |
| 2025-08-05 | $36.57 | $33.47 | $3.10 | 4,904,934.0 | -1.41% |
| 2025-08-04 | $34.90 | $34.47 | $0.43 | 3,886,065.0 | +0.90% |
| 2025-08-01 | $34.88 | $33.84 | $1.04 | 3,383,112.0 | -3.04% |
| 2025-07-31 | $35.83 | $35.17 | $0.655 | 2,046,894.0 | +1.17% |
| 2025-07-30 | $35.83 | $34.94 | $0.885 | 2,563,133.0 | -2.20% |
| 2025-07-29 | $36.41 | $35.84 | $0.57 | 2,247,451.0 | +0.17% |
| 2025-07-28 | $35.91 | $35.52 | $0.395 | 2,542,118.0 | +0.70% |
| 2025-07-25 | $35.70 | $35.02 | $0.685 | 1,820,343.0 | +1.77% |
| 2025-07-24 | $35.47 | $34.97 | $0.4999 | 1,703,387.0 | -1.05% |
| 2025-07-23 | $35.46 | $35.32 | $0.14 | 891,608.0 | +1.20% |
| 2025-07-22 | $35.14 | $34.37 | $0.77 | 1,899,829.0 | +1.16% |
| 2025-07-21 | $35.46 | $34.52 | $0.94 | 2,549,633.0 | -1.99% |
| 2025-07-18 | $35.40 | $34.96 | $0.44 | 1,570,036.0 | -0.11% |
| 2025-07-17 | $35.34 | $34.47 | $0.87 | 2,336,161.0 | +1.58% |
| 2025-07-16 | $34.88 | $34.04 | $0.845 | 2,550,822.0 | +1.22% |
| 2025-07-15 | $35.09 | $34.31 | $0.775 | 2,710,630.0 | -1.83% |
| 2025-07-14 | $34.98 | $34.40 | $0.575 | 2,301,003.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $36.57 | $33.02 | $3.55 | 52,011,858.0 | -6.36% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):