CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.38	20.60	20.21	20.57	20.57	1.58%	482,865
Apr 27, 2026	20.36	20.70	20.21	20.25	20.25	-1.27%	507,709
Apr 24, 2026	20.00	20.83	19.93	20.51	20.51	2.35%	744,031
Apr 23, 2026	20.42	20.69	20.02	20.04	20.04	-1.81%	441,287
Apr 22, 2026	20.69	20.89	20.24	20.41	20.41	-0.78%	888,167
Apr 21, 2026	20.70	20.87	20.43	20.57	20.57	-0.24%	506,558
Apr 20, 2026	20.41	20.75	20.27	20.62	20.62	0.83%	988,514
Apr 17, 2026	20.23	20.59	20.23	20.45	20.45	1.14%	980,319
Apr 16, 2026	20.09	20.31	19.97	20.22	20.22	0.70%	710,595
Apr 15, 2026	19.95	20.46	19.83	20.08	20.08	0.65%	661,530
Apr 14, 2026	19.93	20.31	19.87	19.95	19.95	0.10%	1,128,428
Apr 13, 2026	19.85	19.96	19.45	19.93	19.93	0.05%	815,693
Apr 10, 2026	20.30	20.30	19.76	19.92	19.92	-1.48%	399,228
Apr 9, 2026	20.30	20.59	20.13	20.22	20.22	-0.79%	525,244
Apr 8, 2026	20.21	20.40	19.78	20.38	20.38	2.00%	984,389
Apr 7, 2026	20.12	20.33	19.69	19.98	19.98	-0.35%	676,584
Apr 6, 2026	20.61	20.77	19.96	20.05	20.05	-2.24%	1,025,603
Apr 2, 2026	18.88	20.51	18.80	20.51	20.51	7.21%	1,098,940
Apr 1, 2026	18.94	19.25	18.46	19.13	19.13	1.16%	792,343
Mar 31, 2026	19.15	19.32	18.69	18.91	18.91	-0.84%	1,170,612
Mar 30, 2026	19.42	19.51	18.95	19.07	19.07	-1.90%	998,590
Mar 27, 2026	19.43	19.78	19.33	19.44	19.44	-1.77%	1,299,577
Mar 26, 2026	19.89	20.17	19.74	19.79	19.79	-0.95%	972,752
Mar 25, 2026	20.01	20.44	19.90	19.98	19.98	0.20%	1,870,886
Mar 24, 2026	20.55	20.60	19.89	19.94	19.94	-1.43%	2,049,564
Mar 23, 2026	19.27	20.42	19.27	20.23	20.23	3.96%	1,467,607
Mar 20, 2026	19.91	19.91	19.40	19.46	19.46	-2.26%	4,223,462
Mar 19, 2026	20.15	20.40	19.79	19.91	19.91	-1.53%	1,135,291
Mar 18, 2026	20.05	20.72	19.78	20.22	20.22	-0.30%	1,492,291
Mar 17, 2026	19.10	20.31	19.08	20.28	20.28	6.74%	2,105,127
Mar 16, 2026	18.23	19.23	17.97	19.00	19.00	4.34%	1,546,283
Mar 13, 2026	17.66	18.22	17.38	18.21	18.21	3.23%	802,366
Mar 12, 2026	17.31	17.88	17.22	17.64	17.64	0.86%	747,224
Mar 11, 2026	17.86	17.90	17.32	17.49	17.49	-1.30%	1,065,760
Mar 10, 2026	17.65	18.07	17.15	17.72	17.72	-1.12%	1,061,646
Mar 9, 2026	17.89	18.01	17.44	17.92	17.92	-0.78%	942,775
Mar 6, 2026	18.11	18.19	17.69	18.06	18.06	-1.79%	807,090
Mar 5, 2026	18.41	18.51	18.09	18.39	18.39	-0.38%	713,896
Mar 4, 2026	18.50	18.62	18.00	18.46	18.46	0.65%	699,207
Mar 3, 2026	17.91	18.38	17.71	18.34	18.34	0.82%	1,518,900
Mar 2, 2026	17.48	18.43	17.46	18.19	18.19	2.88%	1,284,296
Feb 27, 2026	17.23	17.90	17.07	17.68	17.68	1.14%	1,052,416
Feb 26, 2026	17.23	17.58	17.11	17.48	17.48	1.81%	989,161
Feb 25, 2026	16.50	17.27	16.24	17.17	17.17	4.25%	1,098,602
Feb 24, 2026	16.14	16.60	16.09	16.47	16.47	1.60%	958,969
Feb 23, 2026	16.58	16.63	15.74	16.21	16.21	-3.17%	1,522,580
Feb 20, 2026	18.52	18.52	16.37	16.74	16.74	-10.29%	3,039,515
Feb 19, 2026	18.54	18.80	18.46	18.66	18.66	0.54%	663,076
Feb 18, 2026	18.64	18.94	18.45	18.56	18.56	-0.70%	756,308
Feb 17, 2026	19.23	19.30	18.35	18.69	18.69	-1.22%	883,959
Feb 13, 2026	18.22	19.26	18.07	18.92	18.92	5.94%	1,648,305
Feb 12, 2026	19.45	19.69	16.16	17.86	17.86	-3.46%	2,333,685
Feb 11, 2026	18.72	18.95	18.43	18.50	18.50	-1.02%	661,037
Feb 10, 2026	18.84	18.93	18.66	18.69	18.69	-1.06%	507,049
Feb 9, 2026	18.68	18.93	18.35	18.89	18.89	0.91%	570,759
Feb 6, 2026	18.68	18.85	18.51	18.72	18.72	0.48%	2,095,813
Feb 5, 2026	18.62	18.87	18.47	18.63	18.63	0.05%	728,967
Feb 4, 2026	18.72	18.72	18.31	18.62	18.62	-0.43%	840,571
Feb 3, 2026	18.39	18.70	18.27	18.70	18.70	1.03%	948,791
Feb 2, 2026	18.59	18.75	18.40	18.51	18.51	-0.11%	894,767
Jan 30, 2026	18.60	18.78	18.44	18.53	18.53	-1.17%	1,058,386
Jan 29, 2026	18.48	18.81	18.32	18.75	18.75	1.52%	1,159,055
Jan 28, 2026	18.66	18.66	18.28	18.47	18.47	-1.02%	723,062
Jan 27, 2026	18.61	18.77	18.43	18.66	18.66	-	1,190,715
Jan 26, 2026	20.16	20.20	18.12	18.66	18.66	-7.03%	1,808,233
Jan 23, 2026	20.02	20.20	19.98	20.07	20.07	-0.30%	354,534
Jan 22, 2026	19.96	20.29	19.96	20.13	20.13	1.36%	694,418
Jan 21, 2026	20.14	20.20	19.63	19.86	19.86	-1.54%	1,033,403
Jan 20, 2026	19.77	20.98	19.68	20.17	20.17	0.80%	1,859,908
Jan 16, 2026	19.84	20.08	19.72	20.01	20.01	0.50%	648,157
Jan 15, 2026	19.91	20.20	19.65	19.91	19.91	-0.10%	654,805
Jan 14, 2026	19.98	20.12	19.45	19.93	19.93	-0.05%	832,358
Jan 13, 2026	20.13	20.20	19.91	19.94	19.94	-1.19%	547,635
Jan 12, 2026	20.21	20.46	20.10	20.18	20.18	-0.59%	697,183
Jan 9, 2026	19.74	20.33	19.74	20.30	20.30	2.99%	881,277
Jan 8, 2026	18.90	19.76	18.84	19.71	19.71	4.01%	825,058
Jan 7, 2026	19.06	19.07	18.68	18.95	18.95	-0.05%	691,177
Jan 6, 2026	19.44	19.45	18.57	18.96	18.96	-3.36%	843,067
Jan 5, 2026	18.97	19.84	18.97	19.62	19.62	3.15%	687,861
Jan 2, 2026	19.04	19.09	18.86	19.02	19.02	-0.47%	649,434
Dec 31, 2025	19.22	19.25	19.01	19.11	19.11	-0.10%	931,138
Dec 30, 2025	19.28	19.42	19.09	19.13	19.13	-1.14%	648,905
Dec 29, 2025	19.13	19.35	19.11	19.35	19.35	0.68%	580,776
Dec 26, 2025	19.05	19.29	19.05	19.22	19.22	0.63%	520,209
Dec 24, 2025	18.90	19.19	18.86	19.10	19.10	0.58%	329,110
Dec 23, 2025	19.25	19.34	18.95	18.99	18.99	-1.81%	703,406
Dec 22, 2025	18.95	19.37	18.84	19.34	19.34	1.95%	1,003,180
Dec 19, 2025	19.47	19.60	18.93	18.97	18.97	-3.31%	2,295,187
Dec 18, 2025	19.56	19.81	19.56	19.62	19.62	0.77%	781,029
Dec 17, 2025	18.93	19.55	18.90	19.47	19.47	2.37%	898,752
Dec 16, 2025	19.14	19.46	18.97	19.02	19.02	0.16%	878,682
Dec 15, 2025	19.01	19.20	18.86	18.99	18.99	0.48%	1,042,437
Dec 12, 2025	18.99	19.15	18.82	18.90	18.90	-0.26%	838,888
Dec 11, 2025	18.66	18.98	18.48	18.95	18.95	1.94%	896,256
Dec 10, 2025	18.78	18.94	18.56	18.59	18.59	-1.01%	1,323,892
Dec 9, 2025	18.70	18.94	18.48	18.78	18.78	1.08%	885,189
Dec 8, 2025	18.64	18.87	18.50	18.58	18.58	-0.32%	985,050
Dec 5, 2025	18.70	18.94	18.55	18.64	18.64	0.16%	785,037
Dec 4, 2025	18.56	18.71	18.46	18.61	18.61	0.05%	735,901
Dec 3, 2025	18.27	18.65	18.19	18.60	18.60	1.75%	878,613