CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	29.37	29.64	28.43	29.33	29.33	-0.64%	1,701,108
Oct 21, 2026	30.56	30.56	29.48	29.52	29.52	-2.70%	1,729,495
Oct 20, 2026	29.96	30.98	29.65	30.34	30.34	1.47%	1,596,354
Oct 19, 2026	31.06	31.17	28.71	29.90	29.90	-2.51%	2,257,817
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
Sep 1, 2026	33.44	33.45	31.73	32.72	32.72	-1.51%	1,451,797
Aug 31, 2026	33.51	33.99	33.06	33.22	33.22	-1.75%	1,187,199
Aug 28, 2026	33.85	34.40	33.64	33.81	33.81	0.06%	1,074,174
Aug 27, 2026	33.49	33.96	32.95	33.79	33.79	-0.59%	1,114,612
Aug 26, 2026	33.13	34.16	32.99	33.99	33.99	2.56%	1,567,659
Aug 25, 2026	33.72	33.92	32.83	33.14	33.14	-2.07%	986,779
Aug 24, 2026	34.01	34.50	33.70	33.84	33.84	-0.50%	1,349,493
Aug 21, 2026	33.70	34.05	33.05	34.01	34.01	1.49%	2,437,385
Aug 20, 2026	32.00	33.60	31.85	33.51	33.51	4.75%	1,727,340
Aug 19, 2026	32.53	32.53	31.01	31.99	31.99	-1.27%	1,141,575
Aug 18, 2026	33.38	33.44	32.31	32.40	32.40	-3.51%	1,084,607
Aug 17, 2026	33.46	34.05	33.07	33.58	33.58	2.32%	1,773,330
Aug 14, 2026	31.56	33.06	31.56	32.82	32.82	3.86%	1,803,426
Aug 13, 2026	33.53	34.06	31.52	31.60	31.60	-5.95%	1,821,852