CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
18.64
+0.03 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.70 | 18.94 | 18.55 | 18.64 | 18.64 | 0.16% | 784,748 |
| Dec 4, 2025 | 18.56 | 18.71 | 18.46 | 18.61 | 18.61 | 0.05% | 735,900 |
| Dec 3, 2025 | 18.27 | 18.65 | 18.19 | 18.60 | 18.60 | 1.75% | 878,247 |
| Dec 2, 2025 | 18.12 | 18.41 | 17.96 | 18.28 | 18.28 | 1.95% | 881,743 |
| Dec 1, 2025 | 17.90 | 18.25 | 17.87 | 17.93 | 17.93 | -0.66% | 815,990 |
| Nov 28, 2025 | 17.84 | 18.12 | 17.84 | 18.05 | 18.05 | 0.95% | 492,815 |
| Nov 26, 2025 | 17.77 | 18.10 | 17.77 | 17.88 | 17.88 | 0.90% | 1,405,581 |
| Nov 25, 2025 | 17.44 | 17.84 | 17.40 | 17.72 | 17.72 | 2.19% | 933,593 |
| Nov 24, 2025 | 17.03 | 17.43 | 17.00 | 17.34 | 17.34 | 1.58% | 1,219,150 |
| Nov 21, 2025 | 16.79 | 17.28 | 16.76 | 17.07 | 17.07 | 2.15% | 948,107 |
| Nov 20, 2025 | 16.77 | 17.20 | 16.61 | 16.71 | 16.71 | -0.30% | 1,141,203 |
| Nov 19, 2025 | 16.10 | 17.58 | 16.08 | 16.76 | 16.76 | 3.91% | 2,170,464 |
| Nov 18, 2025 | 16.13 | 16.34 | 15.95 | 16.13 | 16.13 | -0.55% | 1,031,812 |
| Nov 17, 2025 | 17.10 | 17.18 | 16.17 | 16.22 | 16.22 | -5.64% | 1,145,119 |
| Nov 14, 2025 | 16.85 | 17.33 | 16.75 | 17.19 | 17.19 | 2.63% | 1,185,514 |
| Nov 13, 2025 | 17.01 | 17.13 | 16.71 | 16.75 | 16.75 | -1.93% | 1,279,291 |
| Nov 12, 2025 | 17.21 | 17.44 | 17.05 | 17.08 | 17.08 | -0.87% | 1,299,417 |
| Nov 11, 2025 | 17.34 | 17.47 | 17.01 | 17.23 | 17.23 | -1.26% | 1,325,159 |
| Nov 10, 2025 | 17.59 | 18.31 | 17.44 | 17.45 | 17.45 | 2.95% | 1,821,821 |
| Nov 7, 2025 | 16.70 | 16.96 | 16.28 | 16.95 | 16.95 | 0.95% | 1,922,607 |
| Nov 6, 2025 | 17.08 | 18.11 | 16.02 | 16.79 | 16.79 | -9.92% | 2,643,121 |
| Nov 5, 2025 | 18.39 | 19.01 | 18.24 | 18.64 | 18.64 | 1.14% | 1,100,813 |
| Nov 4, 2025 | 18.82 | 18.84 | 18.31 | 18.43 | 18.43 | -2.23% | 553,265 |
| Nov 3, 2025 | 18.49 | 19.10 | 18.21 | 18.85 | 18.85 | 1.73% | 925,434 |
| Oct 31, 2025 | 18.35 | 18.66 | 18.22 | 18.53 | 18.53 | 1.15% | 1,145,767 |
| Oct 30, 2025 | 18.57 | 18.70 | 18.20 | 18.32 | 18.32 | -1.82% | 1,018,565 |
| Oct 29, 2025 | 18.16 | 19.32 | 17.99 | 18.66 | 18.66 | 1.58% | 1,108,538 |
| Oct 28, 2025 | 18.50 | 18.53 | 18.25 | 18.37 | 18.37 | -1.02% | 562,637 |
| Oct 27, 2025 | 18.80 | 18.86 | 18.52 | 18.56 | 18.56 | -1.17% | 480,832 |
| Oct 24, 2025 | 18.94 | 18.94 | 18.57 | 18.78 | 18.78 | 0.32% | 458,434 |
| Oct 23, 2025 | 18.49 | 18.91 | 18.39 | 18.72 | 18.72 | 1.52% | 643,429 |
| Oct 22, 2025 | 18.30 | 18.60 | 18.23 | 18.44 | 18.44 | 0.93% | 791,617 |
| Oct 21, 2025 | 18.03 | 18.49 | 17.97 | 18.27 | 18.27 | 1.39% | 395,005 |
| Oct 20, 2025 | 18.00 | 18.13 | 17.76 | 18.02 | 18.02 | 0.33% | 508,028 |
| Oct 17, 2025 | 17.73 | 17.97 | 17.71 | 17.96 | 17.96 | 1.24% | 685,493 |
| Oct 16, 2025 | 17.88 | 17.96 | 17.58 | 17.74 | 17.74 | -1.33% | 1,273,662 |
| Oct 15, 2025 | 18.02 | 18.34 | 17.87 | 17.98 | 17.98 | -1.05% | 1,050,088 |
| Oct 14, 2025 | 17.95 | 18.37 | 17.80 | 18.17 | 18.17 | 1.34% | 1,058,031 |
| Oct 13, 2025 | 18.00 | 18.10 | 17.78 | 17.93 | 17.93 | -0.33% | 962,235 |
| Oct 10, 2025 | 18.26 | 18.58 | 17.86 | 17.99 | 17.99 | -1.75% | 884,049 |
| Oct 9, 2025 | 18.75 | 18.79 | 18.26 | 18.31 | 18.31 | -2.35% | 684,208 |
| Oct 8, 2025 | 19.06 | 19.06 | 18.61 | 18.75 | 18.75 | -0.95% | 1,128,164 |
| Oct 7, 2025 | 19.00 | 19.10 | 18.72 | 18.93 | 18.93 | -0.84% | 1,232,939 |
| Oct 6, 2025 | 19.74 | 19.89 | 19.03 | 19.09 | 19.09 | -3.68% | 693,125 |
| Oct 3, 2025 | 19.50 | 20.04 | 19.50 | 19.82 | 19.82 | 1.75% | 895,667 |
| Oct 2, 2025 | 20.54 | 20.56 | 19.48 | 19.48 | 19.48 | -5.21% | 971,734 |
| Oct 1, 2025 | 20.22 | 21.02 | 20.00 | 20.55 | 20.55 | 0.98% | 791,489 |
| Sep 30, 2025 | 21.49 | 21.54 | 20.32 | 20.35 | 20.35 | -5.52% | 761,128 |
| Sep 29, 2025 | 22.10 | 22.46 | 21.39 | 21.54 | 21.54 | -0.05% | 1,214,964 |
| Sep 26, 2025 | 21.43 | 21.76 | 21.41 | 21.55 | 21.55 | 0.80% | 519,854 |
| Sep 25, 2025 | 21.62 | 21.75 | 21.27 | 21.38 | 21.38 | -0.74% | 1,017,720 |
| Sep 24, 2025 | 21.13 | 21.68 | 21.13 | 21.54 | 21.54 | 1.46% | 832,023 |
| Sep 23, 2025 | 21.15 | 21.84 | 21.15 | 21.23 | 21.23 | 0.38% | 1,042,541 |
| Sep 22, 2025 | 20.91 | 21.19 | 20.73 | 21.15 | 21.15 | 1.15% | 988,947 |
| Sep 19, 2025 | 21.00 | 21.17 | 20.81 | 20.91 | 20.91 | -0.10% | 2,316,558 |
| Sep 18, 2025 | 20.64 | 21.03 | 20.64 | 20.93 | 20.93 | 1.26% | 792,271 |
| Sep 17, 2025 | 20.74 | 21.03 | 20.60 | 20.67 | 20.67 | 0.19% | 849,534 |
| Sep 16, 2025 | 20.91 | 21.01 | 20.53 | 20.63 | 20.63 | -1.62% | 699,267 |
| Sep 15, 2025 | 21.02 | 21.42 | 20.74 | 20.97 | 20.97 | -0.62% | 1,024,444 |
| Sep 12, 2025 | 21.29 | 21.42 | 20.99 | 21.10 | 21.10 | -1.49% | 1,089,395 |
| Sep 11, 2025 | 20.33 | 21.45 | 20.30 | 21.42 | 21.42 | 5.36% | 1,427,030 |
| Sep 10, 2025 | 20.40 | 20.65 | 20.20 | 20.33 | 20.33 | -0.49% | 831,655 |
| Sep 9, 2025 | 19.60 | 20.53 | 19.51 | 20.43 | 20.43 | 4.13% | 1,004,148 |
| Sep 8, 2025 | 19.59 | 19.70 | 19.39 | 19.62 | 19.62 | -0.25% | 1,049,567 |
| Sep 5, 2025 | 19.78 | 19.88 | 19.53 | 19.67 | 19.67 | -1.01% | 685,255 |
| Sep 4, 2025 | 20.11 | 20.11 | 19.75 | 19.87 | 19.87 | -0.95% | 541,672 |
| Sep 3, 2025 | 20.04 | 20.28 | 19.95 | 20.06 | 20.06 | -0.25% | 748,174 |
| Sep 2, 2025 | 20.18 | 20.23 | 19.81 | 20.11 | 20.11 | -0.84% | 495,216 |
| Aug 29, 2025 | 20.10 | 20.37 | 19.93 | 20.28 | 20.28 | 0.50% | 1,119,647 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.11 | 20.18 | 20.18 | -1.75% | 642,384 |
| Aug 27, 2025 | 20.39 | 20.69 | 20.34 | 20.54 | 20.54 | 0.83% | 617,371 |
| Aug 26, 2025 | 20.44 | 20.63 | 20.26 | 20.37 | 20.37 | -0.83% | 1,448,935 |
| Aug 25, 2025 | 20.77 | 21.02 | 20.43 | 20.54 | 20.54 | -1.20% | 1,150,069 |
| Aug 22, 2025 | 20.54 | 21.07 | 20.40 | 20.79 | 20.79 | 1.66% | 1,229,534 |
| Aug 21, 2025 | 20.87 | 20.91 | 20.43 | 20.45 | 20.45 | -2.53% | 911,473 |
| Aug 20, 2025 | 21.15 | 21.15 | 20.74 | 20.98 | 20.98 | -0.33% | 1,132,961 |
| Aug 19, 2025 | 20.26 | 21.06 | 20.02 | 21.05 | 21.05 | 1.84% | 1,397,556 |
| Aug 18, 2025 | 20.76 | 20.88 | 20.56 | 20.67 | 20.67 | -0.72% | 717,990 |
| Aug 15, 2025 | 20.63 | 21.10 | 20.40 | 20.82 | 20.82 | 1.76% | 951,006 |
| Aug 14, 2025 | 20.67 | 20.72 | 20.45 | 20.46 | 20.46 | -0.97% | 1,061,940 |
| Aug 13, 2025 | 20.72 | 20.88 | 20.30 | 20.66 | 20.66 | -0.19% | 994,198 |
| Aug 12, 2025 | 20.29 | 20.81 | 19.88 | 20.70 | 20.70 | 2.53% | 1,281,316 |
| Aug 11, 2025 | 20.57 | 20.65 | 19.95 | 20.19 | 20.19 | -1.51% | 895,735 |
| Aug 8, 2025 | 20.19 | 21.08 | 20.17 | 20.50 | 20.50 | 2.50% | 1,575,906 |
| Aug 7, 2025 | 21.53 | 21.65 | 19.92 | 20.00 | 20.00 | 2.04% | 2,005,693 |
| Aug 6, 2025 | 20.29 | 20.66 | 19.48 | 19.60 | 19.60 | -2.54% | 2,237,275 |
| Aug 5, 2025 | 19.72 | 20.16 | 19.52 | 20.11 | 20.11 | 2.29% | 736,445 |
| Aug 4, 2025 | 19.68 | 19.82 | 19.27 | 19.66 | 19.66 | 0.25% | 560,129 |
| Aug 1, 2025 | 19.98 | 19.98 | 19.45 | 19.61 | 19.61 | -2.15% | 705,375 |
| Jul 31, 2025 | 19.60 | 20.13 | 19.45 | 20.04 | 20.04 | 1.21% | 636,634 |
| Jul 30, 2025 | 19.96 | 20.13 | 19.59 | 19.80 | 19.80 | -0.80% | 568,086 |
| Jul 29, 2025 | 20.27 | 20.36 | 19.82 | 19.96 | 19.96 | -0.80% | 597,903 |
| Jul 28, 2025 | 20.66 | 20.66 | 20.10 | 20.12 | 20.12 | -2.94% | 972,955 |
| Jul 25, 2025 | 20.03 | 21.02 | 19.94 | 20.73 | 20.73 | 3.81% | 1,114,677 |
| Jul 24, 2025 | 19.92 | 20.07 | 19.65 | 19.97 | 19.97 | 0.76% | 886,590 |
| Jul 23, 2025 | 19.73 | 20.02 | 19.73 | 19.82 | 19.82 | 0.46% | 965,030 |
| Jul 22, 2025 | 20.17 | 20.61 | 19.73 | 19.73 | 19.73 | -2.52% | 1,166,059 |
| Jul 21, 2025 | 20.71 | 20.81 | 20.17 | 20.24 | 20.24 | -2.74% | 1,418,929 |
| Jul 18, 2025 | 21.37 | 21.47 | 20.77 | 20.81 | 20.81 | -2.48% | 1,442,360 |
| Jul 17, 2025 | 21.26 | 21.65 | 21.26 | 21.34 | 21.34 | -0.28% | 1,087,857 |