5 DAY PERFORMANCE
-39.76%
1 MONTH PERFORMANCE
-17.73%
3 MONTH PERFORMANCE
-7.87%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-13.77%
CoreCivic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $30.27 | $30.77 (1.65%) | $30.95 | $29.55 | 2.65 M | $3.18 B |
| 06/25/2026 | $29.73 | $29.38 (-1.18%) | $29.86 | $29.03 | 1.09 M | $3.03 B |
| 06/24/2026 | $30.02 | $29.80 (-0.73%) | $30.40 | $29.63 | 1.28 M | $3.08 B |
| 06/23/2026 | $29.47 | $29.73 (0.88%) | $30.77 | $29.16 | 1.89 M | $3.07 B |
| 06/22/2026 | $28.75 | $29.65 (3.13%) | $30.45 | $28.62 | 1.89 M | $3.06 B |
| 06/18/2026 | $28.23 | $28.90 (2.37%) | $28.96 | $27.91 | 2.77 M | $2.98 B |
| 06/17/2026 | $27.85 | $28.17 (1.15%) | $28.62 | $27.46 | 1.71 M | $2.91 B |
| 06/16/2026 | $27.78 | $27.88 (0.36%) | $27.98 | $26.87 | 1.25 M | $2.88 B |
| 06/15/2026 | $26.72 | $27.77 (3.93%) | $27.85 | $26.56 | 1.49 M | $2.87 B |
| 06/12/2026 | $26.70 | $27.10 (1.5%) | $27.20 | $26.40 | 924.00 K | $2.80 B |
| 06/11/2026 | $26.45 | $26.85 (1.51%) | $27.29 | $26.29 | 1.37 M | $2.77 B |
| 06/10/2026 | $25.26 | $26.45 (4.71%) | $26.97 | $25.08 | 2.28 M | $2.73 B |
| 06/09/2026 | $24.95 | $25.18 (0.92%) | $25.40 | $24.56 | 1.47 M | $2.60 B |
| 06/08/2026 | $23.27 | $24.72 (6.23%) | $24.94 | $23.00 | 1.74 M | $2.55 B |
| 06/05/2026 | $23.06 | $23.21 (0.65%) | $23.43 | $22.74 | 827.00 K | $2.40 B |
| 06/04/2026 | $22.00 | $23.06 (4.82%) | $23.10 | $21.85 | 1.37 M | $2.38 B |
| 06/03/2026 | $21.21 | $21.71 (2.36%) | $21.90 | $21.13 | 736.51 K | $2.24 B |
| 06/02/2026 | $21.00 | $21.35 (1.67%) | $21.81 | $20.97 | 935.31 K | $2.20 B |
| 06/01/2026 | $21.00 | $21.21 (1%) | $21.45 | $20.77 | 771.33 K | $2.19 B |
| 05/29/2026 | $21.49 | $21.08 (-1.91%) | $21.69 | $21.03 | 1.26 M | $2.18 B |
| 05/28/2026 | $21.05 | $21.77 (3.42%) | $21.79 | $20.86 | 722.84 K | $2.25 B |
| 05/27/2026 | $21.54 | $21.19 (-1.62%) | $21.74 | $21.04 | 674.60 K | $2.19 B |
| 05/26/2026 | $21.33 | $21.19 (-0.66%) | $21.81 | $21.09 | 1.58 M | $2.19 B |
| 05/22/2026 | $21.04 | $21.50 (2.19%) | $21.63 | $21.02 | 661.20 K | $2.22 B |
| 05/21/2026 | $21.19 | $21.12 (-0.33%) | $21.89 | $21.10 | 865.70 K | $2.18 B |
| 05/20/2026 | $21.04 | $21.39 (1.66%) | $21.42 | $20.79 | 746.30 K | $2.21 B |
| 05/19/2026 | $21.00 | $21.01 (0.05%) | $21.19 | $20.74 | 631.71 K | $2.17 B |
| 05/18/2026 | $20.74 | $21.02 (1.35%) | $21.37 | $20.74 | 719.40 K | $2.17 B |
| 05/15/2026 | $21.19 | $20.74 (-2.12%) | $21.31 | $20.51 | 1.61 M | $2.14 B |
| 05/14/2026 | $20.82 | $21.25 (2.07%) | $21.51 | $20.55 | 1.11 M | $2.19 B |
| 05/13/2026 | $19.38 | $20.60 (6.3%) | $20.68 | $19.31 | 1.08 M | $2.13 B |
| 05/12/2026 | $19.87 | $19.60 (-1.36%) | $19.87 | $19.35 | 1.09 M | $2.02 B |
| 05/11/2026 | $20.28 | $19.88 (-1.97%) | $20.72 | $19.82 | 1.46 M | $2.05 B |
| 05/08/2026 | $21.59 | $20.33 (-5.84%) | $22.09 | $20.31 | 1.98 M | $2.10 B |
| 05/07/2026 | $21.60 | $21.82 (1.02%) | $22.20 | $20.30 | 2.92 M | $2.25 B |
| 05/06/2026 | $19.76 | $21.17 (7.14%) | $21.52 | $19.76 | 1.86 M | $2.18 B |
| 05/05/2026 | $20.20 | $19.42 (-3.86%) | $20.30 | $19.42 | 1.23 M | $2.00 B |
| 05/04/2026 | $20.44 | $20.15 (-1.42%) | $20.44 | $19.99 | 607.05 K | $2.08 B |
| 05/01/2026 | $20.64 | $20.58 (-0.29%) | $20.70 | $20.25 | 636.50 K | $2.12 B |
| 04/30/2026 | $20.48 | $20.46 (-0.1%) | $20.72 | $20.30 | 613.60 K | $2.11 B |
| 04/29/2026 | $20.57 | $20.54 (-0.15%) | $20.69 | $20.44 | 412.50 K | $2.12 B |
| 04/28/2026 | $20.38 | $20.57 (0.93%) | $20.60 | $20.21 | 502.60 K | $2.12 B |
| 04/27/2026 | $20.36 | $20.25 (-0.54%) | $20.70 | $20.21 | 507.70 K | $2.09 B |
| 04/24/2026 | $20.00 | $20.51 (2.55%) | $20.83 | $19.93 | 783.70 K | $2.12 B |
| 04/23/2026 | $20.42 | $20.04 (-1.86%) | $20.69 | $20.02 | 441.30 K | $2.07 B |
| 04/22/2026 | $20.69 | $20.41 (-1.35%) | $20.89 | $20.24 | 965.30 K | $2.11 B |
| 04/21/2026 | $20.70 | $20.57 (-0.63%) | $20.87 | $20.43 | 506.80 K | $2.12 B |
| 04/20/2026 | $20.41 | $20.62 (1.03%) | $20.75 | $20.27 | 1.16 M | $2.13 B |
| 04/17/2026 | $20.23 | $20.45 (1.09%) | $20.59 | $20.23 | 982.10 K | $2.11 B |
| 04/16/2026 | $20.09 | $20.22 (0.65%) | $20.31 | $19.97 | 710.60 K | $2.09 B |
| 04/15/2026 | $19.95 | $20.08 (0.65%) | $20.46 | $19.83 | 661.70 K | $2.07 B |
| 04/14/2026 | $19.93 | $19.95 (0.1%) | $20.31 | $19.87 | 1.35 M | $2.06 B |
| 04/13/2026 | $19.85 | $19.93 (0.4%) | $19.96 | $19.45 | 815.70 K | $2.06 B |
| 04/10/2026 | $20.30 | $19.92 (-1.87%) | $20.30 | $19.76 | 399.20 K | $2.06 B |
| 04/09/2026 | $20.30 | $20.22 (-0.39%) | $20.59 | $20.13 | 525.20 K | $2.09 B |
| 04/08/2026 | $20.21 | $20.38 (0.84%) | $20.40 | $19.78 | 1.10 M | $2.10 B |
| 04/07/2026 | $20.12 | $19.98 (-0.7%) | $20.33 | $19.69 | 676.60 K | $2.06 B |
| 04/06/2026 | $20.61 | $20.05 (-2.72%) | $20.77 | $19.96 | 1.03 M | $2.07 B |
| 04/02/2026 | $18.88 | $20.51 (8.63%) | $20.51 | $18.80 | 1.10 M | $2.12 B |
| 04/01/2026 | $18.94 | $19.13 (1%) | $19.25 | $18.46 | 792.30 K | $1.97 B |
| 03/31/2026 | $19.15 | $18.91 (-1.25%) | $19.32 | $18.69 | 1.17 M | $1.95 B |
| 03/30/2026 | $19.42 | $19.07 (-1.8%) | $19.51 | $18.95 | 1.00 M | $1.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
