CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	17.48	18.43	17.46	18.16	-	2.71%	815,772
Feb 27, 2026	17.23	17.90	17.07	17.68	17.68	1.14%	1,052,416
Feb 26, 2026	17.23	17.58	17.11	17.48	17.48	1.81%	989,161
Feb 25, 2026	16.50	17.27	16.24	17.17	17.17	4.25%	1,098,602
Feb 24, 2026	16.14	16.60	16.09	16.47	16.47	1.60%	958,969
Feb 23, 2026	16.58	16.63	15.74	16.21	16.21	-3.17%	1,522,580
Feb 20, 2026	18.52	18.52	16.37	16.74	16.74	-10.29%	3,039,515
Feb 19, 2026	18.54	18.80	18.46	18.66	18.66	0.54%	663,076
Feb 18, 2026	18.64	18.94	18.45	18.56	18.56	-0.70%	756,308
Feb 17, 2026	19.23	19.30	18.35	18.69	18.69	-1.22%	883,959
Feb 13, 2026	18.22	19.26	18.07	18.92	18.92	5.94%	1,648,305
Feb 12, 2026	19.45	19.69	16.16	17.86	17.86	-3.46%	2,333,685
Feb 11, 2026	18.72	18.95	18.43	18.50	18.50	-1.02%	661,037
Feb 10, 2026	18.84	18.93	18.66	18.69	18.69	-1.06%	507,049
Feb 9, 2026	18.68	18.93	18.35	18.89	18.89	0.91%	570,759
Feb 6, 2026	18.68	18.85	18.51	18.72	18.72	0.48%	2,095,813
Feb 5, 2026	18.62	18.87	18.47	18.63	18.63	0.05%	728,967
Feb 4, 2026	18.72	18.72	18.31	18.62	18.62	-0.43%	840,571
Feb 3, 2026	18.39	18.70	18.27	18.70	18.70	1.03%	948,791
Feb 2, 2026	18.59	18.75	18.40	18.51	18.51	-0.11%	894,767
Jan 30, 2026	18.60	18.78	18.44	18.53	18.53	-1.17%	1,058,386
Jan 29, 2026	18.48	18.81	18.32	18.75	18.75	1.52%	1,159,055
Jan 28, 2026	18.66	18.66	18.28	18.47	18.47	-1.02%	723,062
Jan 27, 2026	18.61	18.77	18.43	18.66	18.66	-	1,190,715
Jan 26, 2026	20.16	20.20	18.12	18.66	18.66	-7.03%	1,808,233
Jan 23, 2026	20.02	20.20	19.98	20.07	20.07	-0.30%	354,534
Jan 22, 2026	19.96	20.29	19.96	20.13	20.13	1.36%	694,418
Jan 21, 2026	20.14	20.20	19.63	19.86	19.86	-1.54%	1,033,403
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