CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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