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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	17.89	17.92	17.92	18.01	17.44	907,754
March 06, 2026	18.11	18.06	18.06	18.19	17.69	824,314
March 05, 2026	18.41	18.39	18.39	18.51	18.09	714,121
March 04, 2026	18.5	18.46	18.46	18.62	18	745,016
March 03, 2026	17.91	18.34	18.34	18.38	17.7	1.52M
March 02, 2026	17.48	18.19	18.19	18.43	17.46	1.3M
February 27, 2026	17.23	17.68	17.68	17.9	17.07	1.08M
February 26, 2026	17.23	17.48	17.48	17.58	17.11	1M
February 25, 2026	16.5	17.17	17.17	17.27	16.24	1.13M
February 24, 2026	16.14	16.47	16.47	16.6	16.09	1.03M
February 23, 2026	16.58	16.21	16.21	16.63	15.74	1.52M
February 20, 2026	18.52	16.74	16.74	18.52	16.37	3.07M
February 19, 2026	18.54	18.66	18.66	18.8	18.46	754,463
February 18, 2026	18.64	18.56	18.56	18.94	18.45	762,151
February 17, 2026	19.23	18.69	18.69	19.3	18.35	888,400
February 13, 2026	18.22	18.92	18.92	19.26	18.07	1.65M
February 12, 2026	19.45	17.86	17.86	19.69	16.16	2.48M
February 11, 2026	18.72	18.5	18.5	18.95	18.43	663,000
February 10, 2026	18.84	18.69	18.69	18.93	18.66	507,051
February 09, 2026	18.68	18.89	18.89	18.93	18.35	570,800
February 06, 2026	18.68	18.72	18.72	18.85	18.51	2.1M
February 05, 2026	18.62	18.63	18.63	18.86	18.47	729,210
February 04, 2026	18.72	18.62	18.62	18.72	18.31	840,610
February 03, 2026	18.39	18.7	18.7	18.7	18.27	948,800
February 02, 2026	18.59	18.51	18.51	18.75	18.4	1M
January 30, 2026	18.6	18.53	18.53	18.78	18.43	1.06M
January 29, 2026	18.48	18.75	18.75	18.81	18.32	869,423
January 28, 2026	18.66	18.47	18.47	18.66	18.27	987,600
January 27, 2026	18.61	18.66	18.66	18.77	18.43	1.09M
January 26, 2026	20.16	18.66	18.66	20.2	18.11	1.81M
January 23, 2026	20.02	20.07	20.07	20.2	19.98	354,900
January 22, 2026	19.96	20.13	20.13	20.29	19.96	694,418
January 21, 2026	20.14	19.86	19.86	20.2	19.63	1.03M
January 20, 2026	19.77	20.17	20.17	20.98	19.68	1.86M
January 16, 2026	19.84	20.01	20.01	20.08	19.72	651,257
January 15, 2026	19.91	19.91	19.91	20.2	19.65	655,600
January 14, 2026	19.98	19.93	19.93	20.12	19.45	832,400
January 13, 2026	20.2	19.94	19.94	20.2	19.92	429,572
January 12, 2026	20.21	20.18	20.18	20.46	20.1	697,414
January 09, 2026	19.74	20.3	20.3	20.33	19.74	881,300
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

CoreCivic, Inc. (CXW) NYSE