CoreCivic, Inc. - CXW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.56	18.61	18.61	18.71	18.46	735,901
December 03, 2025	18.27	18.6	18.6	18.65	18.19	878,613
December 02, 2025	18.12	18.28	18.28	18.41	17.95	884,385
December 01, 2025	17.9	17.93	17.93	18.25	17.87	816,166
November 28, 2025	17.84	18.05	18.05	18.12	17.84	492,900
November 26, 2025	17.77	17.88	17.88	18.1	17.77	1.41M
November 25, 2025	17.44	17.72	17.72	17.84	17.4	933,694
November 24, 2025	17.03	17.34	17.34	17.43	17	1.23M
November 21, 2025	16.79	17.07	17.07	17.27	16.76	948,600
November 20, 2025	16.77	16.71	16.71	17.2	16.61	1.14M
November 19, 2025	16.1	16.76	16.76	17.58	16.08	2.17M
November 18, 2025	16.13	16.13	16.13	16.34	15.95	1.03M
November 17, 2025	17.1	16.22	16.22	17.18	16.17	1.15M
November 14, 2025	16.85	17.19	17.19	17.33	16.75	1.18M
November 13, 2025	17.01	16.75	16.75	17.13	16.71	1.28M
November 12, 2025	17.21	17.08	17.08	17.44	17.05	1.3M
November 11, 2025	17.34	17.23	17.23	17.47	17.01	1.33M
November 10, 2025	17.59	17.45	17.45	18.31	17.44	1.82M
November 07, 2025	16.7	16.95	16.95	16.96	16.28	1.92M
November 06, 2025	17.08	16.79	16.79	18.11	16.02	2.64M
November 05, 2025	18.55	18.64	18.64	19.01	18.24	1.1M
November 04, 2025	18.82	18.43	18.43	18.84	18.31	553,265
November 03, 2025	18.49	18.85	18.85	19.1	18.21	925,434
October 31, 2025	18.35	18.53	18.53	18.66	18.22	1.15M
October 30, 2025	18.57	18.32	18.32	18.7	18.2	1.02M
October 29, 2025	18.16	18.66	18.66	19.32	17.99	1.11M
October 28, 2025	18.5	18.37	18.37	18.53	18.25	562,637
October 27, 2025	18.8	18.56	18.56	18.86	18.52	480,832
October 24, 2025	18.94	18.78	18.78	18.94	18.57	458,434
October 23, 2025	18.49	18.72	18.72	18.91	18.39	643,429
October 22, 2025	18.3	18.44	18.44	18.6	18.23	791,617
October 21, 2025	18.03	18.27	18.27	18.49	17.97	395,005
October 20, 2025	18	18.02	18.02	18.13	17.76	508,028
October 17, 2025	17.73	17.96	17.96	17.97	17.7	685,493
October 16, 2025	17.88	17.74	17.74	17.96	17.58	1.27M
October 15, 2025	18.02	17.98	17.98	18.34	17.86	1.05M
October 14, 2025	17.95	18.17	18.17	18.37	17.8	1.06M
October 13, 2025	18	17.93	17.93	18.1	17.78	962,235
October 10, 2025	18.26	17.99	17.99	18.58	17.86	884,049
October 09, 2025	18.75	18.31	18.31	18.79	18.26	684,208
October 08, 2025	19.06	18.75	18.75	19.06	18.61	1.13M
October 07, 2025	19	18.93	18.93	19.1	18.72	1.23M
October 06, 2025	19.74	19.09	19.09	19.89	19.03	693,125
October 03, 2025	19.5	19.82	19.82	20.04	19.5	895,667
October 02, 2025	20.54	19.48	19.48	20.56	19.48	971,734
October 01, 2025	20.22	20.55	20.55	21.02	20	791,489
September 30, 2025	21.49	20.35	20.35	21.54	20.32	761,128
September 29, 2025	22.1	21.54	21.54	22.46	21.39	1.21M
September 26, 2025	21.43	21.55	21.55	21.76	21.41	519,900
September 25, 2025	21.62	21.38	21.38	21.75	21.27	1.02M
September 24, 2025	21.13	21.54	21.54	21.68	21.13	832,023
September 23, 2025	21.15	21.23	21.23	21.84	21.15	1.04M
September 22, 2025	20.91	21.15	21.15	21.19	20.73	988,947
September 19, 2025	21	20.91	20.91	21.17	20.81	2.32M
September 18, 2025	20.64	20.93	20.93	21.03	20.64	792,100
September 17, 2025	20.74	20.67	20.67	21.03	20.6	849,400
September 16, 2025	20.91	20.63	20.63	21.01	20.53	699,267
September 15, 2025	21.02	20.97	20.97	21.42	20.74	1.02M
September 12, 2025	21.29	21.1	21.1	21.42	20.99	1.09M
September 11, 2025	20.33	21.42	21.42	21.45	20.3	1.43M

CoreCivic, Inc. (CXW) NYSE