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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.4	20.33	20.33	20.65	20.2	831,655
September 09, 2025	19.6	20.43	20.43	20.53	19.51	1M
September 08, 2025	19.59	19.62	19.62	19.7	19.39	1.05M
September 05, 2025	19.78	19.67	19.67	19.88	19.53	685,255
September 04, 2025	20.11	19.87	19.87	20.11	19.75	541,700
September 03, 2025	20.04	20.06	20.06	20.28	19.95	748,200
September 02, 2025	20.18	20.11	20.11	20.23	19.81	495,216
August 29, 2025	20.1	20.28	20.28	20.37	19.93	1.12M
August 28, 2025	20.54	20.18	20.18	20.54	20.11	642,400
August 27, 2025	20.39	20.54	20.54	20.69	20.34	617,371
August 26, 2025	20.44	20.37	20.37	20.63	20.26	1.45M
August 25, 2025	20.77	20.54	20.54	21.02	20.43	1.15M
August 22, 2025	20.54	20.79	20.79	21.07	20.4	1.23M
August 21, 2025	20.87	20.45	20.45	20.91	20.43	911,500
August 20, 2025	21.15	20.98	20.98	21.15	20.74	1.13M
August 19, 2025	20.26	21.05	21.05	21.06	20.02	1.18M
August 18, 2025	20.76	20.67	20.67	20.88	20.56	718,000
August 15, 2025	20.63	20.82	20.82	21.1	20.4	951,006
August 14, 2025	20.67	20.46	20.46	20.72	20.45	1.06M
August 13, 2025	20.72	20.66	20.66	20.88	20.3	994,200
August 12, 2025	20.29	20.7	20.7	20.81	19.88	1.28M
August 11, 2025	20.57	20.19	20.19	20.65	19.95	895,735
August 08, 2025	20.19	20.5	20.5	21.08	20.17	1.58M
August 07, 2025	21.53	20	20	21.65	19.92	2.01M
August 06, 2025	20.29	19.6	19.6	20.66	19.48	2.24M
August 05, 2025	19.72	20.11	20.11	20.16	19.52	736,445
August 04, 2025	19.68	19.66	19.66	19.82	19.27	560,129
August 01, 2025	19.98	19.61	19.61	19.98	19.45	705,375
July 31, 2025	19.6	20.04	20.04	20.13	19.45	636,634
July 30, 2025	19.96	19.8	19.8	20.13	19.59	568,100
July 29, 2025	20.27	19.96	19.96	20.36	19.82	597,903
July 28, 2025	20.66	20.12	20.12	20.66	20.1	972,955
July 25, 2025	20.03	20.73	20.73	21.02	19.94	1.11M

CoreCivic, Inc. (CXW) NYSE