CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.86	33.20	31.50	32.55	32.55	3.04%	1,820,837
Nov 10, 2026	29.63	31.63	29.21	31.59	31.59	5.90%	2,374,194
Nov 9, 2026	29.04	30.12	28.93	29.83	29.83	4.05%	4,042,445
Nov 6, 2026	28.02	29.02	26.88	28.67	28.67	1.56%	2,826,073
Nov 5, 2026	30.24	31.54	28.22	28.23	28.23	-7.50%	4,044,043
Nov 4, 2026	29.58	30.78	29.02	30.52	30.52	-1.45%	2,834,566
Nov 3, 2026	30.35	31.38	30.16	30.97	30.97	2.11%	2,289,322
Nov 2, 2026	30.94	31.06	29.61	30.33	30.33	-1.78%	2,881,548
Oct 30, 2026	30.90	31.38	30.16	30.88	30.88	-0.64%	1,279,855
Oct 29, 2026	30.92	31.87	30.45	31.08	31.08	1.47%	1,627,964
Oct 28, 2026	30.90	31.04	30.36	30.63	30.63	-0.55%	1,009,958
Oct 27, 2026	29.89	30.87	29.89	30.80	30.80	3.11%	1,193,248
Oct 26, 2026	30.27	31.35	29.75	29.87	29.87	-0.57%	1,347,863
Oct 23, 2026	29.37	30.40	29.34	30.04	30.04	2.42%	1,218,116
Oct 22, 2026	29.37	29.64	28.43	29.33	29.33	-0.64%	1,701,110
Oct 21, 2026	30.56	30.56	29.48	29.52	29.52	-2.70%	1,729,614
Oct 20, 2026	29.96	30.98	29.65	30.34	30.34	1.47%	1,596,366
Oct 19, 2026	31.06	31.17	28.71	29.90	29.90	-2.51%	2,257,820
Oct 16, 2026	31.23	31.62	29.93	30.67	30.67	-1.79%	1,905,456
Oct 15, 2026	32.47	32.72	30.83	31.23	31.23	-4.08%	1,532,946
Oct 14, 2026	33.97	34.24	32.48	32.56	32.56	-4.32%	1,439,839
Oct 13, 2026	33.87	34.37	33.43	34.03	34.03	1.28%	1,384,845
Oct 12, 2026	33.08	34.04	33.08	33.60	33.60	2.03%	1,453,743
Oct 9, 2026	32.60	33.42	32.02	32.93	32.93	0.67%	1,402,490
Oct 8, 2026	31.38	32.73	31.29	32.71	32.71	2.80%	2,053,900
Oct 7, 2026	31.62	32.58	31.02	31.82	31.82	0.13%	1,724,400
Oct 6, 2026	33.50	34.25	31.29	31.78	31.78	-5.78%	3,813,830
Oct 5, 2026	33.70	35.02	33.40	33.73	33.73	0.90%	2,509,501
Oct 2, 2026	32.69	34.15	32.62	33.43	33.43	2.89%	1,663,120
Oct 1, 2026	33.28	33.28	31.96	32.49	32.49	0.74%	1,646,071
Sep 30, 2026	32.65	33.25	32.14	32.25	32.25	-1.29%	1,804,996
Sep 29, 2026	31.57	32.79	31.49	32.67	32.67	3.09%	1,555,259
Sep 28, 2026	32.05	33.18	30.66	31.69	31.69	-1.37%	2,064,468
Sep 25, 2026	32.91	33.90	31.33	32.13	32.13	-6.49%	2,699,235
Sep 24, 2026	32.15	34.63	32.07	34.36	34.36	6.44%	1,872,718
Sep 23, 2026	31.29	32.76	30.55	32.28	32.28	2.57%	1,771,442
Sep 22, 2026	32.63	33.00	30.70	31.47	31.47	-2.90%	2,402,493
Sep 21, 2026	35.01	35.39	32.29	32.41	32.41	-8.00%	1,975,283
Sep 18, 2026	35.92	36.55	35.09	35.23	35.23	-0.87%	3,618,860
Sep 17, 2026	35.02	35.60	35.02	35.54	35.54	1.75%	1,248,739
Sep 16, 2026	35.01	35.76	34.76	34.93	34.93	-1.27%	2,296,520
Sep 15, 2026	34.34	36.07	33.71	35.38	35.38	3.36%	1,797,710
Sep 14, 2026	34.75	35.26	34.04	34.23	34.23	-2.00%	928,379
Sep 11, 2026	34.02	35.07	34.02	34.93	34.93	1.51%	1,978,013
Sep 10, 2026	34.41	34.68	34.13	34.41	34.41	0.12%	1,449,781
Sep 9, 2026	35.09	35.30	33.73	34.37	34.37	-1.94%	2,182,046
Sep 8, 2026	34.49	35.26	34.17	35.05	35.05	0.98%	1,821,002
Sep 4, 2026	33.46	34.86	33.15	34.71	34.71	3.12%	1,038,298
Sep 3, 2026	32.31	34.15	32.28	33.66	33.66	3.22%	998,963
Sep 2, 2026	32.87	33.31	32.17	32.61	32.61	-0.34%	846,147