CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	33.90	34.66	33.00	33.60	33.60	-0.94%	2,921,569
Aug 11, 2026	33.19	34.43	32.66	33.92	33.92	2.79%	1,724,036
Aug 10, 2026	33.97	34.86	32.93	33.00	33.00	2.26%	1,629,301
Aug 7, 2026	32.34	32.77	31.76	32.27	32.27	0.09%	803,645
Aug 6, 2026	28.82	34.00	28.50	32.24	32.24	3.23%	2,609,347
Aug 5, 2026	30.97	32.40	30.54	31.23	31.23	3.58%	2,567,670
Aug 4, 2026	29.87	30.58	29.87	30.15	30.15	-0.50%	842,215
Aug 3, 2026	29.74	30.82	29.71	30.30	30.30	1.34%	687,015
Jul 31, 2026	29.93	30.55	29.53	29.90	29.90	0.34%	1,064,589
Jul 30, 2026	29.78	30.09	29.46	29.80	29.80	0.17%	620,711
Jul 29, 2026	30.66	30.80	29.67	29.75	29.75	-2.87%	725,231
Jul 28, 2026	30.99	31.53	30.56	30.63	30.63	-1.86%	660,503
Jul 27, 2026	31.61	31.71	30.92	31.21	31.21	-0.45%	996,912
Jul 24, 2026	31.81	32.54	31.25	31.35	31.35	-0.95%	589,954
Jul 23, 2026	31.70	32.32	31.04	31.65	31.65	-1.65%	1,456,316
Jul 22, 2026	32.10	32.47	31.61	32.18	32.18	0.31%	941,635
Jul 21, 2026	32.15	32.69	31.62	32.08	32.08	0.72%	818,886
Jul 20, 2026	30.66	32.20	30.66	31.85	31.85	3.92%	874,373
Jul 17, 2026	30.32	30.75	30.06	30.65	30.65	-	983,329
Jul 16, 2026	31.29	31.59	30.61	30.65	30.65	-1.42%	653,963
Jul 15, 2026	31.43	31.60	31.02	31.09	31.09	-0.86%	605,750
Jul 14, 2026	31.62	31.88	31.25	31.36	31.36	-0.22%	806,001
Jul 13, 2026	32.00	32.30	30.99	31.43	31.43	-1.44%	853,370
Jul 10, 2026	31.20	31.97	31.10	31.89	31.89	1.95%	753,505
Jul 9, 2026	30.80	31.78	30.72	31.28	31.28	2.16%	1,450,298
Jul 8, 2026	29.06	30.63	28.70	30.62	30.62	4.51%	1,563,449
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