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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2026	18.9	19.71	19.71	19.76	18.84	825,128
January 07, 2026	19.06	18.95	18.95	19.07	18.68	691,343
January 06, 2026	19.44	18.96	18.96	19.45	18.57	843,200
January 05, 2026	18.97	19.62	19.62	19.84	18.97	687,908
January 02, 2026	19.04	19.02	19.02	19.09	18.86	649,800
December 31, 2025	19.22	19.11	19.11	19.25	19.01	931,139
December 30, 2025	19.28	19.13	19.13	19.42	19.09	649,103
December 29, 2025	19.13	19.35	19.35	19.35	19.11	580,833
December 26, 2025	19.05	19.22	19.22	19.29	19.05	520,236
December 24, 2025	18.9	19.1	19.1	19.19	18.86	329,200
December 23, 2025	19.25	18.99	18.99	19.34	18.95	703,408
December 22, 2025	18.95	19.34	19.34	19.36	18.84	1M
December 19, 2025	19.47	18.97	18.97	19.6	18.93	2.86M
December 18, 2025	19.56	19.62	19.62	19.81	19.56	781,029
December 17, 2025	18.93	19.47	19.47	19.55	18.9	898,752
December 16, 2025	19.14	19.02	19.02	19.45	18.97	878,700
December 15, 2025	19.01	18.99	18.99	19.2	18.86	1.04M
December 12, 2025	18.99	18.9	18.9	19.15	18.82	838,888
December 11, 2025	18.66	18.95	18.95	18.98	18.48	896,300
December 10, 2025	18.78	18.59	18.59	18.93	18.57	846,282
December 09, 2025	18.7	18.78	18.78	18.94	18.48	885,200
December 08, 2025	18.64	18.58	18.58	18.87	18.5	985,050
December 05, 2025	18.7	18.64	18.64	18.94	18.55	785,037
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

CoreCivic, Inc. (CXW) NYSE