CoreCivic, Inc. (CXW) NYSE

Currency In USD

CXW Historical Return

If you invested $1000 in CoreCivic, Inc. (CXW) 10 years ago, it would be worth $1,241.46 as of June 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,890.55, while $1000 invested 1 year ago would be worth $1,466.54. This corresponds to total returns of 24.15%, 189.06%, 46.65%, respectively, with annualized returns of 2.19%, 23.64%, 46.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CXW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2026	30.27	30.77	30.77	30.95	29.55	2.65M
June 25, 2026	29.73	29.38	29.38	29.86	29.03	1.08M
June 24, 2026	30.02	29.8	29.8	30.4	29.63	1.19M
June 23, 2026	29.47	29.73	29.73	30.77	29.16	1.89M
June 22, 2026	28.75	29.65	29.65	30.45	28.62	1.87M
June 18, 2026	28.23	28.9	28.9	28.96	27.91	2.74M
June 17, 2026	27.85	28.17	28.17	28.62	27.46	1.7M
June 16, 2026	27.78	27.88	27.88	27.98	26.87	1.23M
June 15, 2026	26.72	27.77	27.77	27.85	26.56	1.48M
June 12, 2026	26.7	27.1	27.1	27.2	26.4	920,148
June 11, 2026	26.45	26.85	26.85	27.29	26.29	1.31M
June 10, 2026	25.26	26.45	26.45	26.97	25.08	2.28M
June 09, 2026	24.95	25.18	25.18	25.4	24.56	1.45M
June 08, 2026	23.27	24.72	24.72	24.94	23	1.71M
June 05, 2026	23.06	23.21	23.21	23.43	22.74	789,080
June 04, 2026	22	23.06	23.06	23.1	21.85	1.37M
June 03, 2026	21.21	21.71	21.71	21.88	21.19	713,588
June 02, 2026	21	21.35	21.35	21.81	20.97	902,615
June 01, 2026	21	21.21	21.21	21.45	20.77	771,334
May 29, 2026	21.49	21.08	21.08	21.69	21.03	1.26M
May 28, 2026	21.05	21.77	21.77	21.79	20.86	722,622
May 27, 2026	21.54	21.19	21.19	21.74	21.04	650,827
May 26, 2026	21.33	21.19	21.19	21.81	21.09	1.57M
May 22, 2026	21.04	21.5	21.5	21.63	21.02	102,560
May 21, 2026	21.19	21.12	21.12	21.89	21.1	853,816
May 20, 2026	21.04	21.39	21.39	21.42	20.79	746,269
May 19, 2026	21	21.01	21.01	21.19	20.79	452,333
May 18, 2026	20.74	21.02	21.02	21.37	20.74	711,454
May 15, 2026	21.19	20.74	20.74	21.31	20.51	1.61M
May 14, 2026	20.71	21.25	21.25	21.49	20.55	928,486
May 13, 2026	19.38	20.6	20.6	20.68	19.31	1.08M
May 12, 2026	19.87	19.6	19.6	19.87	19.35	1.07M
May 11, 2026	20.28	19.88	19.88	20.72	19.82	1.44M
May 08, 2026	21.59	20.33	20.33	22.09	20.31	1.96M
May 07, 2026	21.6	21.82	21.82	22.2	20.3	2.65M
May 06, 2026	19.76	21.17	21.17	21.52	19.76	1.8M
May 05, 2026	20.2	19.42	19.42	20.3	19.42	1.16M
May 04, 2026	20.44	20.15	20.15	20.44	19.99	419,015
May 01, 2026	20.64	20.58	20.58	20.7	20.25	632,223
April 30, 2026	20.48	20.46	20.46	20.72	20.3	604,565
April 29, 2026	20.57	20.54	20.54	20.69	20.44	385,223
April 28, 2026	20.38	20.57	20.57	20.6	20.21	502,585
April 27, 2026	20.36	20.25	20.25	20.7	20.2	507,709
April 24, 2026	20	20.51	20.51	20.83	19.93	744,031
April 23, 2026	20.42	20.04	20.04	20.69	20.02	441,290
April 22, 2026	20.69	20.41	20.41	20.89	20.24	888,167
April 21, 2026	20.7	20.57	20.57	20.87	20.43	506,683
April 20, 2026	20.41	20.62	20.62	20.75	20.27	988,514
April 17, 2026	20.23	20.45	20.45	20.59	20.23	980,619
April 16, 2026	20.09	20.22	20.22	20.31	19.97	710,595
April 15, 2026	19.95	20.08	20.08	20.46	19.83	661,567
April 14, 2026	19.93	19.95	19.95	20.31	19.86	1.35M
April 13, 2026	19.85	19.93	19.93	19.96	19.45	815,694
April 10, 2026	20.3	19.92	19.92	20.3	19.76	364,311
April 09, 2026	20.3	20.22	20.22	20.59	20.13	525,244
April 08, 2026	20.21	20.38	20.38	20.4	19.78	984,395
April 07, 2026	20.12	19.98	19.98	20.33	19.69	676,698
April 06, 2026	20.61	20.05	20.05	20.77	19.96	1.03M
April 02, 2026	18.88	20.51	20.51	20.51	18.8	1.1M
April 01, 2026	18.94	19.13	19.13	19.25	18.46	725,888