CoreCivic, Inc. (FRA:PSRA)
Germany · Delayed Price · Currency is EUR 15.41
+0.14 (0.92%)
At close: Nov 28, 2025
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.30 | 15.53 | 15.30 | 15.41 | 15.41 | 0.92% | - |
| Nov 27, 2025 | 15.27 | 15.28 | 15.27 | 15.27 | 15.27 | -0.68% | - |
| Nov 26, 2025 | 15.19 | 15.54 | 15.19 | 15.37 | 15.37 | 0.69% | - |
| Nov 25, 2025 | 14.89 | 15.33 | 14.89 | 15.27 | 15.27 | 1.53% | - |
| Nov 24, 2025 | 14.69 | 15.04 | 14.69 | 15.04 | 15.04 | 1.48% | - |
| Nov 21, 2025 | 14.39 | 14.92 | 14.39 | 14.82 | 14.82 | 2.42% | - |
| Nov 20, 2025 | 14.50 | 14.66 | 14.43 | 14.47 | 14.47 | -0.69% | - |
| Nov 19, 2025 | 13.78 | 14.57 | 13.78 | 14.57 | 14.57 | 4.63% | - |
| Nov 18, 2025 | 13.78 | 13.99 | 13.78 | 13.92 | 13.92 | -0.25% | - |
| Nov 17, 2025 | 14.68 | 14.68 | 13.96 | 13.96 | 13.96 | -5.16% | - |
| Nov 14, 2025 | 14.24 | 14.86 | 14.22 | 14.72 | 14.72 | 2.33% | - |
| Nov 13, 2025 | 14.64 | 14.67 | 14.38 | 14.38 | 14.38 | -2.31% | - |
| Nov 12, 2025 | 14.75 | 14.92 | 14.72 | 14.72 | 14.72 | 0.31% | - |
| Nov 11, 2025 | 14.96 | 14.96 | 14.68 | 14.68 | 14.68 | -2.81% | - |
| Nov 10, 2025 | 14.55 | 15.57 | 14.55 | 15.10 | 15.10 | 4.21% | - |
| Nov 7, 2025 | 14.43 | 14.49 | 14.33 | 14.49 | 14.49 | 0.17% | - |
| Nov 6, 2025 | 15.45 | 15.45 | 14.17 | 14.47 | 14.47 | -10.74% | - |
| Nov 5, 2025 | 15.91 | 16.42 | 15.91 | 16.21 | 16.21 | 0.84% | - |
| Nov 4, 2025 | 16.09 | 16.09 | 15.94 | 16.07 | 16.07 | -1.14% | - |
| Nov 3, 2025 | 15.90 | 16.46 | 15.87 | 16.26 | 16.26 | 2.07% | - |
| Oct 31, 2025 | 15.67 | 16.03 | 15.67 | 15.93 | 15.93 | 1.59% | - |
| Oct 30, 2025 | 15.91 | 15.99 | 15.68 | 15.68 | 15.68 | -1.66% | - |
| Oct 29, 2025 | 15.65 | 16.34 | 15.65 | 15.94 | 15.94 | 2.05% | - |
| Oct 28, 2025 | 15.77 | 15.79 | 15.62 | 15.62 | 15.62 | -1.05% | - |
| Oct 27, 2025 | 16.10 | 16.10 | 15.79 | 15.79 | 15.79 | -1.96% | - |
| Oct 24, 2025 | 16.00 | 16.12 | 16.00 | 16.10 | 16.10 | -0.34% | - |
| Oct 23, 2025 | 15.73 | 16.16 | 15.73 | 16.16 | 16.16 | 2.02% | - |
| Oct 22, 2025 | 15.60 | 15.96 | 15.60 | 15.84 | 15.84 | 0.60% | - |
| Oct 21, 2025 | 15.33 | 15.81 | 15.33 | 15.74 | 15.74 | 1.98% | - |
| Oct 20, 2025 | 15.29 | 15.44 | 15.28 | 15.44 | 15.44 | 0.68% | - |
| Oct 17, 2025 | 14.92 | 15.33 | 14.92 | 15.33 | 15.33 | 1.25% | - |
| Oct 16, 2025 | 15.28 | 15.28 | 15.07 | 15.14 | 15.14 | -1.82% | - |
| Oct 15, 2025 | 15.52 | 15.53 | 15.36 | 15.42 | 15.42 | -1.69% | - |
| Oct 14, 2025 | 15.26 | 15.69 | 15.26 | 15.69 | 15.69 | 1.10% | - |
| Oct 13, 2025 | 15.47 | 15.52 | 15.37 | 15.52 | 15.52 | 1.11% | - |
| Oct 10, 2025 | 15.70 | 15.70 | 15.35 | 15.35 | 15.35 | -2.85% | - |
| Oct 9, 2025 | 15.95 | 16.10 | 15.78 | 15.80 | 15.80 | -1.25% | - |
| Oct 8, 2025 | 16.14 | 16.16 | 16.00 | 16.00 | 16.00 | -1.45% | - |
| Oct 7, 2025 | 16.14 | 16.30 | 16.14 | 16.23 | 16.23 | -0.22% | - |
| Oct 6, 2025 | 16.76 | 16.87 | 16.24 | 16.27 | 16.27 | -3.73% | - |
| Oct 3, 2025 | 16.36 | 16.97 | 16.36 | 16.90 | 16.90 | 1.53% | - |
| Oct 2, 2025 | 17.33 | 17.33 | 16.64 | 16.64 | 16.64 | -5.32% | - |
| Oct 1, 2025 | 17.16 | 17.79 | 17.16 | 17.58 | 17.58 | -3.25% | 115 |
| Sep 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.44% | - |
| Sep 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.00% | - |
| Sep 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.58% | - |
| Sep 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.76% | - |
| Sep 24, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.53% | - |
| Sep 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.85% | 131 |
| Sep 22, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.06% | - |