CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	29.06	29.39	28.70	29.71	-	1.40%	130,326
Jul 7, 2026	31.00	31.82	29.10	29.30	29.30	-3.68%	1,778,204
Jul 6, 2026	32.30	32.60	29.58	30.42	30.42	-1.97%	2,744,250
Jul 2, 2026	31.07	31.66	30.45	31.03	31.03	0.06%	781,943
Jul 1, 2026	30.67	31.55	30.42	31.01	31.01	2.07%	1,366,314
Jun 30, 2026	30.17	30.85	29.63	30.38	30.38	0.30%	911,140
Jun 29, 2026	30.82	31.05	30.06	30.29	30.29	-1.56%	1,136,223
Jun 26, 2026	30.27	30.95	29.55	30.77	30.77	4.73%	2,457,602
Jun 25, 2026	29.73	29.86	29.03	29.38	29.38	-1.41%	1,081,643
Jun 24, 2026	30.02	30.40	29.63	29.80	29.80	0.24%	1,192,384
Jun 23, 2026	29.47	30.77	29.16	29.73	29.73	0.27%	1,886,428
Jun 22, 2026	28.75	30.46	28.62	29.65	29.65	2.60%	1,867,716
Jun 18, 2026	28.23	28.96	27.91	28.90	28.90	2.59%	2,722,858
Jun 17, 2026	27.85	28.62	27.46	28.17	28.17	1.04%	1,704,717
Jun 16, 2026	27.78	27.98	26.87	27.88	27.88	0.40%	1,231,884
Jun 15, 2026	26.72	27.85	26.56	27.77	27.77	2.47%	1,475,994
Jun 12, 2026	26.70	27.20	26.40	27.10	27.10	0.93%	920,144
Jun 11, 2026	26.45	27.29	26.29	26.85	26.85	1.51%	1,312,619
Jun 10, 2026	25.26	26.97	25.08	26.45	26.45	5.04%	2,275,577
Jun 9, 2026	24.95	25.40	24.56	25.18	25.18	1.86%	1,445,030
Jun 8, 2026	23.27	24.94	23.00	24.72	24.72	6.51%	1,700,316
Jun 5, 2026	23.06	23.43	22.74	23.21	23.21	0.65%	789,013
Jun 4, 2026	22.00	23.10	21.85	23.06	23.06	6.22%	1,368,658
Jun 3, 2026	21.21	21.90	21.13	21.71	21.71	1.69%	736,160
Jun 2, 2026	21.00	21.81	20.97	21.35	21.35	0.66%	901,611
Jun 1, 2026	21.00	21.45	20.77	21.21	21.21	0.62%	771,333
May 29, 2026	21.49	21.69	21.03	21.08	21.08	-3.17%	1,158,144
May 28, 2026	21.05	21.79	20.86	21.77	21.77	2.74%	714,966
May 27, 2026	21.54	21.74	21.04	21.19	21.19	-	669,716
May 26, 2026	21.33	21.81	21.09	21.19	21.19	-1.44%	1,522,620
May 22, 2026	21.04	21.63	21.02	21.50	21.50	1.80%	644,467
May 21, 2026	21.19	21.89	21.10	21.12	21.12	-1.26%	853,769
May 20, 2026	21.04	21.42	20.79	21.39	21.39	1.81%	732,462
May 19, 2026	21.00	21.19	20.74	21.01	21.01	-0.05%	631,577
May 18, 2026	20.74	21.37	20.74	21.02	21.02	1.35%	711,419
May 15, 2026	21.19	21.31	20.51	20.74	20.74	-2.40%	1,609,376
May 14, 2026	20.82	21.51	20.55	21.25	21.25	3.16%	1,105,875
May 13, 2026	19.38	20.68	19.31	20.60	20.60	5.10%	1,079,979
May 12, 2026	19.87	19.87	19.35	19.60	19.60	-1.41%	1,086,403
May 11, 2026	20.28	20.72	19.82	19.88	19.88	-2.21%	1,458,376
May 8, 2026	21.59	22.09	20.31	20.33	20.33	-6.83%	1,979,628
May 7, 2026	21.60	22.20	20.30	21.82	21.82	3.07%	2,920,563
May 6, 2026	19.76	21.52	19.76	21.17	21.17	9.01%	1,861,676
May 5, 2026	20.20	20.30	19.42	19.42	19.42	-3.62%	1,229,673
May 4, 2026	20.44	20.44	19.99	20.15	20.15	-2.09%	607,051
May 1, 2026	20.64	20.70	20.25	20.58	20.58	0.59%	636,520
Apr 30, 2026	20.48	20.72	20.30	20.46	20.46	-0.39%	613,556
Apr 29, 2026	20.57	20.69	20.44	20.54	20.54	-0.15%	412,452
Apr 28, 2026	20.38	20.60	20.21	20.57	20.57	1.58%	502,585
Apr 27, 2026	20.36	20.70	20.21	20.25	20.25	-1.27%	507,709