Skip to main content
logo
CoreCivic, Inc. (FRA:PSRA)
Germany flag Germany · Delayed Price · Currency is EUR
14.19
-1.60 (-10.14%)
At close: Feb 20, 2026

CoreCivic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202615.6915.6914.0514.1914.19-10.14%1,765
Feb 19, 202615.5915.7915.5915.7915.790.67%-
Feb 18, 202615.6415.9415.5515.6815.68-0.41%-
Feb 17, 202615.7715.7715.5715.7515.75-0.44%-
Feb 16, 202615.8215.8415.8215.8215.82-0.19%-
Feb 13, 202614.9015.9914.9015.8515.856.27%-
Feb 12, 202615.5416.0414.5614.9114.91-3.87%-
Feb 11, 202615.5615.7415.5115.5115.51-1.49%-
Feb 10, 202615.7115.8015.6015.7515.75-0.25%-
Feb 9, 202615.6715.7915.5115.7915.79-0.28%-
Feb 6, 202615.6215.8315.6215.8315.830.44%-
Feb 5, 202615.6215.7615.6215.7615.760.13%-
Feb 4, 202615.6915.7715.6115.7415.740.41%100
Feb 3, 202615.5315.6815.5315.6815.680.06%-
Feb 2, 202615.3415.8315.3415.6715.670.32%-
Jan 30, 202615.4715.6315.4715.6215.620.22%-
Jan 29, 202615.2615.6115.2615.5815.581.30%-
Jan 28, 202615.4015.5015.3315.3815.38-0.45%-
Jan 27, 202615.5615.5615.4115.4515.45-1.18%-
Jan 26, 202616.7516.7515.3715.6415.64-7.79%-
Jan 23, 202616.9917.0616.9516.9616.96-0.79%-
Jan 22, 202616.8317.1616.8317.0917.091.18%-
Jan 21, 202617.0617.1016.7816.8916.89-1.20%-
Jan 20, 202616.7817.2016.6817.1017.101.30%-
Jan 19, 202616.9016.9016.8716.8816.88-2.06%-
Jan 16, 202617.3517.3516.9817.2317.230.53%5
Jan 15, 202616.9517.3116.9317.1417.140.38%-
Jan 14, 202616.9117.0816.9117.0817.08-0.44%-
Jan 13, 202617.1317.2417.1017.1517.15-0.78%-
Jan 12, 202617.1417.4017.1417.2917.29-0.49%-
Jan 9, 202616.7617.3716.7617.3717.373.06%-
Jan 8, 202616.0116.8616.0116.8616.864.30%-
Jan 7, 202616.0716.1615.9516.1616.16-0.06%-
Jan 6, 202616.5516.5515.9116.1716.17-3.17%-
Jan 5, 202616.1316.7416.1316.7016.703.73%-
Jan 2, 202616.1216.1816.0516.1016.10-0.98%-
Dec 30, 202516.2616.2616.2616.2616.26-0.58%-
Dec 29, 202516.1716.3816.1216.3616.361.84%-
Dec 23, 202516.2516.3116.0616.0616.06-1.98%-
Dec 22, 202516.0516.3916.0016.3916.391.33%-
Dec 19, 202516.5516.5616.1716.1716.17-3.23%-
Dec 18, 202516.4016.7816.4016.7116.711.03%-
Dec 17, 202516.1016.5416.1016.5416.542.61%-
Dec 16, 202515.9616.3515.9616.1216.120.12%-
Dec 15, 202516.0016.1115.9416.1016.100.63%-
Dec 12, 202516.0316.1415.8916.0016.00-0.28%-
Dec 11, 202515.6916.0515.6916.0516.050.79%-
Dec 10, 202516.0016.1015.9215.9215.92-1.36%-
Dec 9, 202515.8016.1415.8016.1416.141.29%-
Dec 8, 202515.8316.0915.8315.9415.94-0.31%-