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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202518.5718.5718.5118.46--1.07%36,637
Oct 29, 202518.1619.3217.9918.6618.661.58%1,108,538
Oct 28, 202518.5018.5318.2518.3718.37-1.02%562,637
Oct 27, 202518.8018.8618.5218.5618.56-1.17%480,832
Oct 24, 202518.9418.9418.5718.7818.780.32%458,434
Oct 23, 202518.4918.9118.3918.7218.721.52%643,429
Oct 22, 202518.3018.6018.2318.4418.440.93%791,617
Oct 21, 202518.0318.4917.9718.2718.271.39%395,005
Oct 20, 202518.0018.1317.7618.0218.020.33%508,028
Oct 17, 202517.7317.9717.7117.9617.961.24%685,493
Oct 16, 202517.8817.9617.5817.7417.74-1.33%1,273,662
Oct 15, 202518.0218.3417.8717.9817.98-1.05%1,050,088
Oct 14, 202517.9518.3717.8018.1718.171.34%1,058,031
Oct 13, 202518.0018.1017.7817.9317.93-0.33%962,235
Oct 10, 202518.2618.5817.8617.9917.99-1.75%884,049
Oct 9, 202518.7518.7918.2618.3118.31-2.35%684,208
Oct 8, 202519.0619.0618.6118.7518.75-0.95%1,128,164
Oct 7, 202519.0019.1018.7218.9318.93-0.84%1,232,939
Oct 6, 202519.7419.8919.0319.0919.09-3.68%693,125
Oct 3, 202519.5020.0419.5019.8219.821.75%895,667
Oct 2, 202520.5420.5619.4819.4819.48-5.21%971,734
Oct 1, 202520.2221.0220.0020.5520.550.98%791,489
Sep 30, 202521.4921.5420.3220.3520.35-5.52%761,128
Sep 29, 202522.1022.4621.3921.5421.54-0.05%1,214,964
Sep 26, 202521.4321.7621.4121.5521.550.80%519,854
Sep 25, 202521.6221.7521.2721.3821.38-0.74%1,017,720
Sep 24, 202521.1321.6821.1321.5421.541.46%832,023
Sep 23, 202521.1521.8421.1521.2321.230.38%1,042,541
Sep 22, 202520.9121.1920.7321.1521.151.15%988,947
Sep 19, 202521.0021.1720.8120.9120.91-0.10%2,316,558
Sep 18, 202520.6421.0320.6420.9320.931.26%792,271
Sep 17, 202520.7421.0320.6020.6720.670.19%849,534
Sep 16, 202520.9121.0120.5320.6320.63-1.62%699,267
Sep 15, 202521.0221.4220.7420.9720.97-0.62%1,024,444
Sep 12, 202521.2921.4220.9921.1021.10-1.49%1,089,395
Sep 11, 202520.3321.4520.3021.4221.425.36%1,427,030
Sep 10, 202520.4020.6520.2020.3320.33-0.49%831,655
Sep 9, 202519.6020.5319.5120.4320.434.13%1,004,148
Sep 8, 202519.5919.7019.3919.6219.62-0.25%1,049,567
Sep 5, 202519.7819.8819.5319.6719.67-1.01%685,255
Sep 4, 202520.1120.1119.7519.8719.87-0.95%541,672
Sep 3, 202520.0420.2819.9520.0620.06-0.25%682,187
Sep 2, 202520.1820.2319.8120.1120.11-0.84%495,216
Aug 29, 202520.1020.3719.9320.2820.280.50%1,119,647
Aug 28, 202520.5420.5420.1120.1820.18-1.75%642,384
Aug 27, 202520.3920.6920.3420.5420.540.83%617,371
Aug 26, 202520.4420.6320.2620.3720.37-0.83%1,448,935
Aug 25, 202520.7721.0220.4320.5420.54-1.20%1,150,069
Aug 22, 202520.5421.0720.4020.7920.791.66%1,229,534
Aug 21, 202520.8720.9120.4320.4520.45-2.53%911,473