Skip to main content
CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
30.77
+1.39 (4.73%)
At close: Jun 26, 2026, 4:00 PM EDT
31.08
+0.31 (1.01%)
After-hours: Jun 26, 2026, 7:45 PM EDT

CoreCivic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.2730.9529.5530.7730.774.73%2,457,602
Jun 25, 202629.7329.8629.0329.3829.38-1.41%1,081,643
Jun 24, 202630.0230.4029.6329.8029.800.24%1,192,384
Jun 23, 202629.4730.7729.1629.7329.730.27%1,886,428
Jun 22, 202628.7530.4628.6229.6529.652.60%1,867,716
Jun 18, 202628.2328.9627.9128.9028.902.59%2,722,858
Jun 17, 202627.8528.6227.4628.1728.171.04%1,704,717
Jun 16, 202627.7827.9826.8727.8827.880.40%1,231,884
Jun 15, 202626.7227.8526.5627.7727.772.47%1,475,994
Jun 12, 202626.7027.2026.4027.1027.100.93%920,144
Jun 11, 202626.4527.2926.2926.8526.851.51%1,312,619
Jun 10, 202625.2626.9725.0826.4526.455.04%2,275,577
Jun 9, 202624.9525.4024.5625.1825.181.86%1,445,030
Jun 8, 202623.2724.9423.0024.7224.726.51%1,700,316
Jun 5, 202623.0623.4322.7423.2123.210.65%789,013
Jun 4, 202622.0023.1021.8523.0623.066.22%1,368,658
Jun 3, 202621.2121.9021.1321.7121.711.69%736,160
Jun 2, 202621.0021.8120.9721.3521.350.66%901,611
Jun 1, 202621.0021.4520.7721.2121.210.62%771,333
May 29, 202621.4921.6921.0321.0821.08-3.17%1,158,144
May 28, 202621.0521.7920.8621.7721.772.74%714,966
May 27, 202621.5421.7421.0421.1921.19-669,716
May 26, 202621.3321.8121.0921.1921.19-1.44%1,522,620
May 22, 202621.0421.6321.0221.5021.501.80%644,467
May 21, 202621.1921.8921.1021.1221.12-1.26%853,769
May 20, 202621.0421.4220.7921.3921.391.81%732,462
May 19, 202621.0021.1920.7421.0121.01-0.05%631,577
May 18, 202620.7421.3720.7421.0221.021.35%711,419
May 15, 202621.1921.3120.5120.7420.74-2.40%1,609,376
May 14, 202620.8221.5120.5521.2521.253.16%1,105,875
May 13, 202619.3820.6819.3120.6020.605.10%1,079,979
May 12, 202619.8719.8719.3519.6019.60-1.41%1,086,403
May 11, 202620.2820.7219.8219.8819.88-2.21%1,458,376
May 8, 202621.5922.0920.3120.3320.33-6.83%1,979,628
May 7, 202621.6022.2020.3021.8221.823.07%2,920,563
May 6, 202619.7621.5219.7621.1721.179.01%1,861,676
May 5, 202620.2020.3019.4219.4219.42-3.62%1,229,673
May 4, 202620.4420.4419.9920.1520.15-2.09%607,051
May 1, 202620.6420.7020.2520.5820.580.59%636,520
Apr 30, 202620.4820.7220.3020.4620.46-0.39%613,556
Apr 29, 202620.5720.6920.4420.5420.54-0.15%412,452
Apr 28, 202620.3820.6020.2120.5720.571.58%502,585
Apr 27, 202620.3620.7020.2120.2520.25-1.27%507,709
Apr 24, 202620.0020.8319.9320.5120.512.35%783,686
Apr 23, 202620.4220.6920.0220.0420.04-1.81%441,293
Apr 22, 202620.6920.8920.2420.4120.41-0.78%965,350
Apr 21, 202620.7020.8720.4320.5720.57-0.24%506,805
Apr 20, 202620.4120.7520.2720.6220.620.83%1,160,893
Apr 17, 202620.2320.5920.2320.4520.451.14%982,104
Apr 16, 202620.0920.3119.9720.2220.220.70%710,632
Apr 15, 202619.9520.4619.8320.0820.080.65%661,668
Apr 14, 202619.9320.3119.8719.9519.950.10%1,349,880
Apr 13, 202619.8519.9619.4519.9319.930.05%815,824
Apr 10, 202620.3020.3019.7619.9219.92-1.48%399,232
Apr 9, 202620.3020.5920.1320.2220.22-0.79%525,244
Apr 8, 202620.2120.4019.7820.3820.382.00%1,101,506
Apr 7, 202620.1220.3319.6919.9819.98-0.35%676,698
Apr 6, 202620.6120.7719.9620.0520.05-2.24%1,025,658
Apr 2, 202618.8820.5118.8020.5120.517.21%1,098,972
Apr 1, 202618.9419.2518.4619.1319.131.16%792,353
Mar 31, 202619.1519.3218.6918.9118.91-0.84%1,170,638
Mar 30, 202619.4219.5118.9519.0719.07-1.90%1,000,610
Mar 27, 202619.4319.7819.3319.4419.44-1.77%1,299,577
Mar 26, 202619.8920.1719.7419.7919.79-0.95%995,706
Mar 25, 202620.0120.4419.9019.9819.980.20%2,334,496
Mar 24, 202620.5520.6019.8919.9419.94-1.43%2,714,565
Mar 23, 202619.2720.4219.2720.2320.233.96%1,468,285
Mar 20, 202619.9119.9119.4019.4619.46-2.26%4,315,033
Mar 19, 202620.1520.4019.7919.9119.91-1.53%1,144,343
Mar 18, 202620.0520.7219.7820.2220.22-0.30%1,492,298
Mar 17, 202619.1020.3119.0820.2820.286.74%2,105,127
Mar 16, 202618.2319.2317.9719.0019.004.34%1,547,948
Mar 13, 202617.6618.2217.3818.2118.213.23%802,869
Mar 12, 202617.3117.8817.2217.6417.640.86%747,224
Mar 11, 202617.8617.9017.3217.4917.49-1.30%1,065,760
Mar 10, 202617.6518.0717.1517.7217.72-1.12%1,132,045
Mar 9, 202617.8918.0117.4417.9217.92-0.78%943,429
Mar 6, 202618.1118.1917.6918.0618.06-1.79%824,314
Mar 5, 202618.4118.5118.0918.3918.39-0.38%714,121
Mar 4, 202618.5018.6218.0018.4618.460.65%745,016
Mar 3, 202617.9118.3817.7118.3418.340.82%1,519,110
Mar 2, 202617.4818.4317.4618.1918.192.88%1,296,020
Feb 27, 202617.2317.9017.0717.6817.681.14%1,076,708
Feb 26, 202617.2317.5817.1117.4817.481.81%1,000,521
Feb 25, 202616.5017.2716.2417.1717.174.25%1,127,233
Feb 24, 202616.1416.6016.0916.4716.471.60%1,032,095
Feb 23, 202616.5816.6315.7416.2116.21-3.17%1,522,580
Feb 20, 202618.5218.5216.3716.7416.74-10.29%3,068,283
Feb 19, 202618.5418.8018.4618.6618.660.54%754,463
Feb 18, 202618.6418.9418.4518.5618.56-0.70%762,151
Feb 17, 202619.2319.3018.3518.6918.69-1.22%888,372
Feb 13, 202618.2219.2618.0718.9218.925.94%1,829,830
Feb 12, 202619.4519.6916.1617.8617.86-3.46%2,475,101
Feb 11, 202618.7218.9518.4318.5018.50-1.02%662,969
Feb 10, 202618.8418.9318.6618.6918.69-1.06%507,051
Feb 9, 202618.6818.9318.3518.8918.890.91%570,765
Feb 6, 202618.6818.8518.5118.7218.720.48%2,095,848
Feb 5, 202618.6218.8718.4718.6318.630.05%729,210
Feb 4, 202618.7218.7218.3118.6218.62-0.43%840,610
Feb 3, 202618.3918.7018.2718.7018.701.03%948,797