CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
19.07
-0.06 (-0.31%)
Dec 31, 2025, 11:29 AM EST - Market open
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 17.44 | 17.84 | 17.40 | 17.72 | 17.72 | 2.19% | 933,694 |
| Nov 24, 2025 | 17.03 | 17.43 | 17.00 | 17.34 | 17.34 | 1.58% | 1,231,709 |
| Nov 21, 2025 | 16.79 | 17.28 | 16.76 | 17.07 | 17.07 | 2.15% | 948,600 |
| Nov 20, 2025 | 16.77 | 17.20 | 16.61 | 16.71 | 16.71 | -0.30% | 1,141,207 |
| Nov 19, 2025 | 16.10 | 17.58 | 16.08 | 16.76 | 16.76 | 3.91% | 2,170,464 |
| Nov 18, 2025 | 16.13 | 16.34 | 15.95 | 16.13 | 16.13 | -0.55% | 1,031,812 |
| Nov 17, 2025 | 17.10 | 17.18 | 16.17 | 16.22 | 16.22 | -5.64% | 1,145,119 |
| Nov 14, 2025 | 16.85 | 17.33 | 16.75 | 17.19 | 17.19 | 2.63% | 1,185,514 |
| Nov 13, 2025 | 17.01 | 17.13 | 16.71 | 16.75 | 16.75 | -1.93% | 1,279,291 |
| Nov 12, 2025 | 17.21 | 17.44 | 17.05 | 17.08 | 17.08 | -0.87% | 1,299,417 |
| Nov 11, 2025 | 17.34 | 17.47 | 17.01 | 17.23 | 17.23 | -1.26% | 1,325,159 |
| Nov 10, 2025 | 17.59 | 18.31 | 17.44 | 17.45 | 17.45 | 2.95% | 1,821,821 |
| Nov 7, 2025 | 16.70 | 16.96 | 16.28 | 16.95 | 16.95 | 0.95% | 1,922,607 |
| Nov 6, 2025 | 17.08 | 18.11 | 16.02 | 16.79 | 16.79 | -9.92% | 2,643,121 |
| Nov 5, 2025 | 18.39 | 19.01 | 18.24 | 18.64 | 18.64 | 1.14% | 1,100,813 |
| Nov 4, 2025 | 18.82 | 18.84 | 18.31 | 18.43 | 18.43 | -2.23% | 553,265 |
| Nov 3, 2025 | 18.49 | 19.10 | 18.21 | 18.85 | 18.85 | 1.73% | 925,434 |
| Oct 31, 2025 | 18.35 | 18.66 | 18.22 | 18.53 | 18.53 | 1.15% | 1,145,767 |
| Oct 30, 2025 | 18.57 | 18.70 | 18.20 | 18.32 | 18.32 | -1.82% | 1,018,565 |
| 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 |