CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	18.12	18.41	17.96	18.28	18.28	1.95%	884,391
Dec 1, 2025	17.90	18.25	17.87	17.93	17.93	-0.66%	816,166
Nov 28, 2025	17.84	18.12	17.84	18.05	18.05	0.95%	492,892
Nov 26, 2025	17.77	18.10	17.77	17.88	17.88	0.90%	1,405,586