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 $1,577.22 as of August 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,018.71, while $1000 invested 1 year ago would be worth $1,574.15. This corresponds to total returns of 57.72%, 201.87%, 57.41%, respectively, with annualized returns of 4.66%, 24.73%, 57.41%.

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
August 07, 2026	32.34	32.27	32.27	32.77	31.76	1.2M
August 06, 2026	28.82	32.24	32.24	34	28.5	2.61M
August 05, 2026	30.97	31.23	31.23	32.4	30.54	2.57M
August 04, 2026	29.87	30.15	30.15	30.58	29.87	842,225
August 03, 2026	29.74	30.3	30.3	30.82	29.71	708,881
July 31, 2026	29.93	29.9	29.9	30.55	29.53	1.06M
July 30, 2026	29.78	29.8	29.8	30.09	29.46	660,232
July 29, 2026	30.66	29.75	29.75	30.8	29.67	725,235
July 28, 2026	30.99	30.63	30.63	31.53	30.56	964,676
July 27, 2026	31.61	31.21	31.21	31.71	30.92	996,916
July 23, 2026	31.7	31.65	31.65	32.31	31.04	1.95M
July 22, 2026	32.1	32.18	32.18	32.47	31.61	941,635
July 21, 2026	32.15	32.08	32.08	32.69	31.62	846,322
July 20, 2026	30.66	31.85	31.85	32.2	30.66	874,383
July 17, 2026	30.32	30.65	30.65	30.75	30.06	983,432
July 16, 2026	31.29	30.65	30.65	31.59	30.61	653,963
July 15, 2026	31.43	31.09	31.09	31.6	31.02	1.01M
July 14, 2026	31.62	31.36	31.36	31.88	31.25	806,002
July 13, 2026	32	31.43	31.43	32.3	30.99	853,371
July 10, 2026	31.2	31.89	31.89	31.97	31.1	753,505
July 09, 2026	30.8	31.28	31.28	31.78	30.72	1.46M
July 08, 2026	29.06	30.62	30.62	30.63	28.7	1.56M
July 07, 2026	31	29.3	29.3	31.82	29.1	1.78M
July 06, 2026	32.3	30.42	30.42	32.6	29.58	2.74M
July 02, 2026	31.07	31.03	31.03	31.66	30.45	781,951
July 01, 2026	30.67	31.01	31.01	31.55	30.42	1.37M
June 30, 2026	30.17	30.38	30.38	30.85	29.63	1.26M
June 29, 2026	30.82	30.29	30.29	31.05	30.06	1.14M
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