CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	22.19	22.50	22.04	22.13	-	0.09%	318,992
May 23, 2025	22.34	22.34	21.98	22.11	22.11	-1.29%	568,309
May 22, 2025	22.50	22.60	22.22	22.40	22.40	0.22%	727,001
May 21, 2025	22.31	22.68	22.15	22.35	22.35	-0.97%	817,847
May 20, 2025	22.76	23.20	22.38	22.57	22.57	-0.62%	877,874
May 19, 2025	22.08	22.71	21.84	22.71	22.71	3.75%	855,001
May 16, 2025	21.88	22.00	21.66	21.89	21.89	-0.14%	748,528
May 15, 2025	21.74	22.35	21.69	21.92	21.92	1.62%	1,117,504
May 14, 2025	21.73	21.77	21.31	21.57	21.57	-0.69%	711,641
May 13, 2025	21.67	22.02	21.63	21.72	21.72	0.37%	687,329
May 12, 2025	22.09	22.33	21.39	21.64	21.64	-1.10%	1,105,303
May 9, 2025	22.20	22.33	21.52	21.88	21.88	-0.64%	1,081,293
May 8, 2025	22.98	23.54	21.90	22.02	22.02	-2.57%	2,598,677
May 7, 2025	22.73	23.27	22.30	22.60	22.60	-1.99%	2,003,584
May 6, 2025	22.57	23.24	22.50	23.06	23.06	0.44%	976,282
May 5, 2025	22.94	23.06	22.69	22.96	22.96	0.31%	619,717
May 2, 2025	22.93	23.27	22.74	22.89	22.89	0.44%	979,337
May 1, 2025	22.61	23.10	22.43	22.79	22.79	0.66%	701,968
Apr 30, 2025	22.62	22.72	22.03	22.64	22.64	-0.61%	1,103,530
Apr 29, 2025	22.12	22.87	22.10	22.78	22.78	2.61%	1,151,153
Apr 28, 2025	22.30	22.70	21.83	22.20	22.20	-0.22%	907,957
Apr 25, 2025	21.80	22.58	21.72	22.25	22.25	1.64%	2,149,910
Apr 24, 2025	21.67	22.26	21.63	21.89	21.89	1.20%	1,059,592
Apr 23, 2025	21.92	22.12	21.37	21.63	21.63	-0.18%	1,239,252
Apr 22, 2025	21.97	21.97	21.43	21.67	21.67	0.74%	1,093,383
Apr 21, 2025	22.22	22.43	21.32	21.51	21.51	-3.15%	1,213,123
Apr 17, 2025	21.87	22.40	21.72	22.21	22.21	1.18%	707,263
Apr 16, 2025	21.97	22.15	21.59	21.95	21.95	-0.68%	764,799
Apr 15, 2025	21.50	22.23	21.41	22.10	22.10	2.74%	1,217,826
Apr 14, 2025	21.73	21.88	21.25	21.51	21.51	0.14%	752,245
Apr 11, 2025	20.95	21.58	20.82	21.48	21.48	2.97%	1,107,218
Apr 10, 2025	20.00	20.88	19.39	20.86	20.86	2.36%	1,146,547
Apr 9, 2025	19.02	21.44	18.97	20.38	20.38	6.93%	1,607,902
Apr 8, 2025	19.92	20.19	18.89	19.06	19.06	-2.26%	1,126,483
Apr 7, 2025	18.54	20.15	18.28	19.50	19.50	0.46%	1,704,997
Apr 4, 2025	19.81	20.00	19.07	19.41	19.41	-5.09%	987,733
Apr 3, 2025	19.81	20.75	19.52	20.45	20.45	-1.26%	938,876
Apr 2, 2025	20.28	21.07	20.28	20.71	20.71	0.53%	1,038,182
Apr 1, 2025	20.08	20.63	19.83	20.60	20.60	1.53%	776,315
Mar 31, 2025	19.98	20.41	19.71	20.29	20.29	-0.59%	805,751
Mar 28, 2025	20.61	20.73	20.10	20.41	20.41	-1.02%	581,185
Mar 27, 2025	20.30	20.75	20.29	20.62	20.62	0.54%	847,159
Mar 26, 2025	20.18	20.53	20.05	20.51	20.51	1.28%	1,029,037
Mar 25, 2025	20.26	20.42	20.06	20.25	20.25	-0.59%	677,554
Mar 24, 2025	20.33	20.46	20.02	20.37	20.37	1.80%	889,192
Mar 21, 2025	20.38	20.38	19.95	20.01	20.01	-2.58%	2,440,018
Mar 20, 2025	20.21	21.02	20.20	20.54	20.54	0.88%	864,061
Mar 19, 2025	20.01	20.58	19.83	20.36	20.36	2.67%	830,840
Mar 18, 2025	20.00	20.29	19.73	19.83	19.83	-1.25%	1,102,899
Mar 17, 2025	20.06	20.16	19.68	20.08	20.08	-1.18%	1,012,355