Skip to main content
logo
CoreCivic, Inc. (FRA:PSRA)
Germany flag Germany · Delayed Price · Currency is EUR
16.16
-0.01 (-0.06%)
At close: Jan 7, 2026

CoreCivic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 202515.8116.0615.8115.9915.990.25%-
Dec 4, 202515.8215.9715.8215.9515.950.25%-
Dec 3, 202515.5715.9115.5715.9115.911.34%-
Dec 2, 202515.2815.7215.2815.7015.702.21%-
Dec 1, 202515.3415.6515.3415.3615.36-0.32%30
Nov 28, 202515.3015.5315.3015.4115.410.92%-
Nov 27, 202515.2715.2815.2715.2715.27-0.68%-
Nov 26, 202515.1915.5415.1915.3715.370.69%-
Nov 25, 202514.8915.3314.8915.2715.271.53%-
Nov 24, 202514.6915.0414.6915.0415.041.48%-
Nov 21, 202514.3914.9214.3914.8214.822.42%-
Nov 20, 202514.5014.6614.4314.4714.47-0.69%-
Nov 19, 202513.7814.5713.7814.5714.574.63%-
Nov 18, 202513.7813.9913.7813.9213.92-0.25%-
Nov 17, 202514.6814.6813.9613.9613.96-5.16%-
Nov 14, 202514.2414.8614.2214.7214.722.33%-
Nov 13, 202514.6414.6714.3814.3814.38-2.31%-
Nov 12, 202514.7514.9214.7214.7214.720.31%-
Nov 11, 202514.9614.9614.6814.6814.68-2.81%-
Nov 10, 202514.5515.5714.5515.1015.104.21%-
Nov 7, 202514.4314.4914.3314.4914.490.17%-
Nov 6, 202515.4515.4514.1714.4714.47-10.74%-
Nov 5, 202515.9116.4215.9116.2116.210.84%-
Nov 4, 202516.0916.0915.9416.0716.07-1.14%-
Nov 3, 202515.9016.4615.8716.2616.262.07%-
Oct 31, 202515.6716.0315.6715.9315.931.59%-
Oct 30, 202515.9115.9915.6815.6815.68-1.66%-
Oct 29, 202515.6516.3415.6515.9415.942.05%-
Oct 28, 202515.7715.7915.6215.6215.62-1.05%-
Oct 27, 202516.1016.1015.7915.7915.79-1.96%-