CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.05	21.27	20.86	21.16	-	-0.14%	116,711
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
Apr 24, 2026	20.00	20.83	19.93	20.51	20.51	2.35%	783,686
Apr 23, 2026	20.42	20.69	20.02	20.04	20.04	-1.81%	441,293
Apr 22, 2026	20.69	20.89	20.24	20.41	20.41	-0.78%	965,350
Apr 21, 2026	20.70	20.87	20.43	20.57	20.57	-0.24%	506,805
Apr 20, 2026	20.41	20.75	20.27	20.62	20.62	0.83%	1,160,893
Apr 17, 2026	20.23	20.59	20.23	20.45	20.45	1.14%	982,104
Apr 16, 2026	20.09	20.31	19.97	20.22	20.22	0.70%	710,632
Apr 15, 2026	19.95	20.46	19.83	20.08	20.08	0.65%	661,668
Apr 14, 2026	19.93	20.31	19.87	19.95	19.95	0.10%	1,349,880
Apr 13, 2026	19.85	19.96	19.45	19.93	19.93	0.05%	815,824
Apr 10, 2026	20.30	20.30	19.76	19.92	19.92	-1.48%	399,232
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%	1,101,506
Apr 7, 2026	20.12	20.33	19.69	19.98	19.98	-0.35%	676,698
Apr 6, 2026	20.61	20.77	19.96	20.05	20.05	-2.24%	1,025,658
Apr 2, 2026	18.88	20.51	18.80	20.51	20.51	7.21%	1,098,972
Apr 1, 2026	18.94	19.25	18.46	19.13	19.13	1.16%	792,353
Mar 31, 2026	19.15	19.32	18.69	18.91	18.91	-0.84%	1,170,638
Mar 30, 2026	19.42	19.51	18.95	19.07	19.07	-1.90%	1,000,610
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%	995,706
Mar 25, 2026	20.01	20.44	19.90	19.98	19.98	0.20%	2,334,496
Mar 24, 2026	20.55	20.60	19.89	19.94	19.94	-1.43%	2,714,565
Mar 23, 2026	19.27	20.42	19.27	20.23	20.23	3.96%	1,468,285
Mar 20, 2026	19.91	19.91	19.40	19.46	19.46	-2.26%	4,315,033
Mar 19, 2026	20.15	20.40	19.79	19.91	19.91	-1.53%	1,144,343
Mar 18, 2026	20.05	20.72	19.78	20.22	20.22	-0.30%	1,492,298