CoreCivic, Inc. (CXW)
NYSE: CXW · Real-Time Price · USD
19.00
+0.07 (0.37%)
Oct 8, 2025, 12:37 PM EDT - Market open
CoreCivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.06 | 19.06 | 18.78 | 18.68 | - | -1.32% | 175,416 |
| Oct 7, 2025 | 19.00 | 19.10 | 18.72 | 18.93 | 18.93 | -0.84% | 1,232,939 |
| Oct 6, 2025 | 19.74 | 19.89 | 19.03 | 19.09 | 19.09 | -3.68% | 693,125 |
| Oct 3, 2025 | 19.50 | 20.04 | 19.50 | 19.82 | 19.82 | 1.75% | 895,667 |
| Oct 2, 2025 | 20.54 | 20.56 | 19.48 | 19.48 | 19.48 | -5.21% | 971,734 |
| Oct 1, 2025 | 20.22 | 21.02 | 20.00 | 20.55 | 20.55 | 0.98% | 791,489 |
| Sep 30, 2025 | 21.49 | 21.54 | 20.32 | 20.35 | 20.35 | -5.52% | 761,128 |
| Sep 29, 2025 | 22.10 | 22.46 | 21.39 | 21.54 | 21.54 | -0.05% | 1,214,964 |
| Sep 26, 2025 | 21.43 | 21.76 | 21.41 | 21.55 | 21.55 | 0.80% | 519,854 |
| Sep 25, 2025 | 21.62 | 21.75 | 21.27 | 21.38 | 21.38 | -0.74% | 1,017,720 |
| Sep 24, 2025 | 21.13 | 21.68 | 21.13 | 21.54 | 21.54 | 1.46% | 832,023 |
| Sep 23, 2025 | 21.15 | 21.84 | 21.15 | 21.23 | 21.23 | 0.38% | 1,042,541 |
| Sep 22, 2025 | 20.91 | 21.19 | 20.73 | 21.15 | 21.15 | 1.15% | 988,947 |
| Sep 19, 2025 | 21.00 | 21.17 | 20.81 | 20.91 | 20.91 | -0.10% | 2,316,558 |
| Sep 18, 2025 | 20.64 | 21.03 | 20.64 | 20.93 | 20.93 | 1.26% | 792,271 |
| Sep 17, 2025 | 20.74 | 21.03 | 20.60 | 20.67 | 20.67 | 0.19% | 849,534 |
| Sep 16, 2025 | 20.91 | 21.01 | 20.53 | 20.63 | 20.63 | -1.62% | 699,267 |
| Sep 15, 2025 | 21.02 | 21.42 | 20.74 | 20.97 | 20.97 | -0.62% | 1,024,444 |
| Sep 12, 2025 | 21.29 | 21.42 | 20.99 | 21.10 | 21.10 | -1.49% | 1,089,395 |
| Sep 11, 2025 | 20.33 | 21.45 | 20.30 | 21.42 | 21.42 | 5.36% | 1,427,030 |
| Sep 10, 2025 | 20.40 | 20.65 | 20.20 | 20.33 | 20.33 | -0.49% | 831,655 |
| Sep 9, 2025 | 19.60 | 20.53 | 19.51 | 20.43 | 20.43 | 4.13% | 1,004,148 |
| Sep 8, 2025 | 19.59 | 19.70 | 19.39 | 19.62 | 19.62 | -0.25% | 1,049,567 |
| Sep 5, 2025 | 19.78 | 19.88 | 19.53 | 19.67 | 19.67 | -1.01% | 685,255 |
| Sep 4, 2025 | 20.11 | 20.11 | 19.75 | 19.87 | 19.87 | -0.95% | 541,672 |
| Sep 3, 2025 | 20.04 | 20.28 | 19.95 | 20.06 | 20.06 | -0.25% | 682,187 |
| Sep 2, 2025 | 20.18 | 20.23 | 19.81 | 20.11 | 20.11 | -0.84% | 495,216 |
| Aug 29, 2025 | 20.10 | 20.37 | 19.93 | 20.28 | 20.28 | 0.50% | 1,119,647 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.11 | 20.18 | 20.18 | -1.75% | 642,384 |
| Aug 27, 2025 | 20.39 | 20.69 | 20.34 | 20.54 | 20.54 | 0.83% | 617,371 |
| Aug 26, 2025 | 20.44 | 20.63 | 20.26 | 20.37 | 20.37 | -0.83% | 1,448,935 |
| Aug 25, 2025 | 20.77 | 21.02 | 20.43 | 20.54 | 20.54 | -1.20% | 1,150,069 |
| Aug 22, 2025 | 20.54 | 21.07 | 20.40 | 20.79 | 20.79 | 1.66% | 1,229,534 |
| Aug 21, 2025 | 20.87 | 20.91 | 20.43 | 20.45 | 20.45 | -2.53% | 911,473 |
| Aug 20, 2025 | 21.15 | 21.15 | 20.74 | 20.98 | 20.98 | -0.33% | 1,132,961 |
| Aug 19, 2025 | 20.26 | 21.06 | 20.02 | 21.05 | 21.05 | 1.84% | 1,397,556 |
| Aug 18, 2025 | 20.76 | 20.88 | 20.56 | 20.67 | 20.67 | -0.72% | 717,990 |
| Aug 15, 2025 | 20.63 | 21.10 | 20.40 | 20.82 | 20.82 | 1.76% | 951,006 |
| Aug 14, 2025 | 20.67 | 20.72 | 20.45 | 20.46 | 20.46 | -0.97% | 1,061,940 |
| Aug 13, 2025 | 20.72 | 20.88 | 20.30 | 20.66 | 20.66 | -0.19% | 994,198 |
| Aug 12, 2025 | 20.29 | 20.81 | 19.88 | 20.70 | 20.70 | 2.53% | 1,281,316 |
| Aug 11, 2025 | 20.57 | 20.65 | 19.95 | 20.19 | 20.19 | -1.51% | 895,735 |
| Aug 8, 2025 | 20.19 | 21.08 | 20.17 | 20.50 | 20.50 | 2.50% | 1,575,906 |
| Aug 7, 2025 | 21.53 | 21.65 | 19.92 | 20.00 | 20.00 | 2.04% | 2,005,693 |
| Aug 6, 2025 | 20.29 | 20.66 | 19.48 | 19.60 | 19.60 | -2.54% | 2,237,275 |
| Aug 5, 2025 | 19.72 | 20.16 | 19.52 | 20.11 | 20.11 | 2.29% | 736,445 |
| Aug 4, 2025 | 19.68 | 19.82 | 19.27 | 19.66 | 19.66 | 0.25% | 560,129 |
| Aug 1, 2025 | 19.98 | 19.98 | 19.45 | 19.61 | 19.61 | -2.15% | 705,375 |
| Jul 31, 2025 | 19.60 | 20.13 | 19.45 | 20.04 | 20.04 | 1.21% | 636,634 |
| Jul 30, 2025 | 19.96 | 20.13 | 19.59 | 19.80 | 19.80 | -0.80% | 568,086 |