CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	20.20	20.30	19.42	19.42	19.42	-3.62%	1,162,037
May 4, 2026	20.44	20.44	19.99	20.15	20.15	-2.09%	576,495
May 1, 2026	20.64	20.70	20.25	20.58	20.58	0.59%	631,994
Apr 30, 2026	20.48	20.72	20.30	20.46	20.46	-0.39%	604,564
Apr 29, 2026	20.57	20.69	20.44	20.54	20.54	-0.15%	385,223
Apr 28, 2026	20.38	20.60	20.21	20.57	20.57	1.58%	482,865
Apr 27, 2026	20.36	20.70	20.21	20.25	20.25	-1.27%	507,709
Apr 24, 2026	20.00	20.83	19.93	20.51	20.51	2.35%	744,031
Apr 23, 2026	20.42	20.69	20.02	20.04	20.04	-1.81%	441,287
Apr 22, 2026	20.69	20.89	20.24	20.41	20.41	-0.78%	888,167
Apr 21, 2026	20.70	20.87	20.43	20.57	20.57	-0.24%	506,558
Apr 20, 2026	20.41	20.75	20.27	20.62	20.62	0.83%	988,514
Apr 17, 2026	20.23	20.59	20.23	20.45	20.45	1.14%	980,319
Apr 16, 2026	20.09	20.31	19.97	20.22	20.22	0.70%	710,595
Apr 15, 2026	19.95	20.46	19.83	20.08	20.08	0.65%	661,530
Apr 14, 2026	19.93	20.31	19.87	19.95	19.95	0.10%	1,128,428
Apr 13, 2026	19.85	19.96	19.45	19.93	19.93	0.05%	815,693
Apr 10, 2026	20.30	20.30	19.76	19.92	19.92	-1.48%	399,228
Apr 9, 2026	20.30	20.59	20.13	20.22	20.22	-0.79%	525,244
Apr 8, 2026	20.21	20.40	19.78	20.38	20.38	2.00%	984,389
Apr 7, 2026	20.12	20.33	19.69	19.98	19.98	-0.35%	676,584
Apr 6, 2026	20.61	20.77	19.96	20.05	20.05	-2.24%	1,025,603
Apr 2, 2026	18.88	20.51	18.80	20.51	20.51	7.21%	1,098,940
Apr 1, 2026	18.94	19.25	18.46	19.13	19.13	1.16%	792,343
Mar 31, 2026	19.15	19.32	18.69	18.91	18.91	-0.84%	1,170,612
Mar 30, 2026	19.42	19.51	18.95	19.07	19.07	-1.90%	998,590
Mar 27, 2026	19.43	19.78	19.33	19.44	19.44	-1.77%	1,299,577
Mar 26, 2026	19.89	20.17	19.74	19.79	19.79	-0.95%	972,752
Mar 25, 2026	20.01	20.44	19.90	19.98	19.98	0.20%	1,870,886
Mar 24, 2026	20.55	20.60	19.89	19.94	19.94	-1.43%	2,049,564
Mar 23, 2026	19.27	20.42	19.27	20.23	20.23	3.96%	1,467,607
Mar 20, 2026	19.91	19.91	19.40	19.46	19.46	-2.26%	4,223,462
Mar 19, 2026	20.15	20.40	19.79	19.91	19.91	-1.53%	1,135,291
Mar 18, 2026	20.05	20.72	19.78	20.22	20.22	-0.30%	1,492,291
Mar 17, 2026	19.10	20.31	19.08	20.28	20.28	6.74%	2,105,127
Mar 16, 2026	18.23	19.23	17.97	19.00	19.00	4.34%	1,546,283
Mar 13, 2026	17.66	18.22	17.38	18.21	18.21	3.23%	802,366
Mar 12, 2026	17.31	17.88	17.22	17.64	17.64	0.86%	747,224
Mar 11, 2026	17.86	17.90	17.32	17.49	17.49	-1.30%	1,065,760
Mar 10, 2026	17.65	18.07	17.15	17.72	17.72	-1.12%	1,061,646
Mar 9, 2026	17.89	18.01	17.44	17.92	17.92	-0.78%	942,775
Mar 6, 2026	18.11	18.19	17.69	18.06	18.06	-1.79%	807,090
Mar 5, 2026	18.41	18.51	18.09	18.39	18.39	-0.38%	713,896
Mar 4, 2026	18.50	18.62	18.00	18.46	18.46	0.65%	699,207
Mar 3, 2026	17.91	18.38	17.71	18.34	18.34	0.82%	1,518,900
Mar 2, 2026	17.48	18.43	17.46	18.19	18.19	2.88%	1,284,296
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