CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
18.59
-0.07 (-0.38%)
Oct 30, 2025, 10:20 AM EDT - Market open
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.57 | 18.57 | 18.51 | 18.46 | - | -1.07% | 36,637 |
| Oct 29, 2025 | 18.16 | 19.32 | 17.99 | 18.66 | 18.66 | 1.58% | 1,108,538 |
| Oct 28, 2025 | 18.50 | 18.53 | 18.25 | 18.37 | 18.37 | -1.02% | 562,637 |
| Oct 27, 2025 | 18.80 | 18.86 | 18.52 | 18.56 | 18.56 | -1.17% | 480,832 |
| Oct 24, 2025 | 18.94 | 18.94 | 18.57 | 18.78 | 18.78 | 0.32% | 458,434 |
| Oct 23, 2025 | 18.49 | 18.91 | 18.39 | 18.72 | 18.72 | 1.52% | 643,429 |
| Oct 22, 2025 | 18.30 | 18.60 | 18.23 | 18.44 | 18.44 | 0.93% | 791,617 |
| Oct 21, 2025 | 18.03 | 18.49 | 17.97 | 18.27 | 18.27 | 1.39% | 395,005 |
| Oct 20, 2025 | 18.00 | 18.13 | 17.76 | 18.02 | 18.02 | 0.33% | 508,028 |
| Oct 17, 2025 | 17.73 | 17.97 | 17.71 | 17.96 | 17.96 | 1.24% | 685,493 |
| Oct 16, 2025 | 17.88 | 17.96 | 17.58 | 17.74 | 17.74 | -1.33% | 1,273,662 |
| Oct 15, 2025 | 18.02 | 18.34 | 17.87 | 17.98 | 17.98 | -1.05% | 1,050,088 |
| Oct 14, 2025 | 17.95 | 18.37 | 17.80 | 18.17 | 18.17 | 1.34% | 1,058,031 |
| Oct 13, 2025 | 18.00 | 18.10 | 17.78 | 17.93 | 17.93 | -0.33% | 962,235 |
| Oct 10, 2025 | 18.26 | 18.58 | 17.86 | 17.99 | 17.99 | -1.75% | 884,049 |
| Oct 9, 2025 | 18.75 | 18.79 | 18.26 | 18.31 | 18.31 | -2.35% | 684,208 |
| Oct 8, 2025 | 19.06 | 19.06 | 18.61 | 18.75 | 18.75 | -0.95% | 1,128,164 |
| Oct 7, 2025 | 19.00 | 19.10 | 18.72 | 18.93 | 18.93 | -0.84% | 1,232,939 |
| Oct 6, 2025 | 19.74 | 19.89 | 19.03 | 19.09 | 19.09 | -3.68% | 693,125 |
| Oct 3, 2025 | 19.50 | 20.04 | 19.50 | 19.82 | 19.82 | 1.75% | 895,667 |
| Oct 2, 2025 | 20.54 | 20.56 | 19.48 | 19.48 | 19.48 | -5.21% | 971,734 |
| Oct 1, 2025 | 20.22 | 21.02 | 20.00 | 20.55 | 20.55 | 0.98% | 791,489 |
| Sep 30, 2025 | 21.49 | 21.54 | 20.32 | 20.35 | 20.35 | -5.52% | 761,128 |
| Sep 29, 2025 | 22.10 | 22.46 | 21.39 | 21.54 | 21.54 | -0.05% | 1,214,964 |
| Sep 26, 2025 | 21.43 | 21.76 | 21.41 | 21.55 | 21.55 | 0.80% | 519,854 |
| Sep 25, 2025 | 21.62 | 21.75 | 21.27 | 21.38 | 21.38 | -0.74% | 1,017,720 |
| Sep 24, 2025 | 21.13 | 21.68 | 21.13 | 21.54 | 21.54 | 1.46% | 832,023 |
| Sep 23, 2025 | 21.15 | 21.84 | 21.15 | 21.23 | 21.23 | 0.38% | 1,042,541 |
| Sep 22, 2025 | 20.91 | 21.19 | 20.73 | 21.15 | 21.15 | 1.15% | 988,947 |
| Sep 19, 2025 | 21.00 | 21.17 | 20.81 | 20.91 | 20.91 | -0.10% | 2,316,558 |
| Sep 18, 2025 | 20.64 | 21.03 | 20.64 | 20.93 | 20.93 | 1.26% | 792,271 |
| Sep 17, 2025 | 20.74 | 21.03 | 20.60 | 20.67 | 20.67 | 0.19% | 849,534 |
| Sep 16, 2025 | 20.91 | 21.01 | 20.53 | 20.63 | 20.63 | -1.62% | 699,267 |
| Sep 15, 2025 | 21.02 | 21.42 | 20.74 | 20.97 | 20.97 | -0.62% | 1,024,444 |
| Sep 12, 2025 | 21.29 | 21.42 | 20.99 | 21.10 | 21.10 | -1.49% | 1,089,395 |
| Sep 11, 2025 | 20.33 | 21.45 | 20.30 | 21.42 | 21.42 | 5.36% | 1,427,030 |
| Sep 10, 2025 | 20.40 | 20.65 | 20.20 | 20.33 | 20.33 | -0.49% | 831,655 |
| Sep 9, 2025 | 19.60 | 20.53 | 19.51 | 20.43 | 20.43 | 4.13% | 1,004,148 |
| Sep 8, 2025 | 19.59 | 19.70 | 19.39 | 19.62 | 19.62 | -0.25% | 1,049,567 |
| Sep 5, 2025 | 19.78 | 19.88 | 19.53 | 19.67 | 19.67 | -1.01% | 685,255 |
| Sep 4, 2025 | 20.11 | 20.11 | 19.75 | 19.87 | 19.87 | -0.95% | 541,672 |
| Sep 3, 2025 | 20.04 | 20.28 | 19.95 | 20.06 | 20.06 | -0.25% | 682,187 |
| Sep 2, 2025 | 20.18 | 20.23 | 19.81 | 20.11 | 20.11 | -0.84% | 495,216 |
| Aug 29, 2025 | 20.10 | 20.37 | 19.93 | 20.28 | 20.28 | 0.50% | 1,119,647 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.11 | 20.18 | 20.18 | -1.75% | 642,384 |
| Aug 27, 2025 | 20.39 | 20.69 | 20.34 | 20.54 | 20.54 | 0.83% | 617,371 |
| Aug 26, 2025 | 20.44 | 20.63 | 20.26 | 20.37 | 20.37 | -0.83% | 1,448,935 |
| Aug 25, 2025 | 20.77 | 21.02 | 20.43 | 20.54 | 20.54 | -1.20% | 1,150,069 |
| Aug 22, 2025 | 20.54 | 21.07 | 20.40 | 20.79 | 20.79 | 1.66% | 1,229,534 |
| Aug 21, 2025 | 20.87 | 20.91 | 20.43 | 20.45 | 20.45 | -2.53% | 911,473 |