5 DAY PERFORMANCE
+15.15%
1 MONTH PERFORMANCE
+14.49%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+71.56%
YEAR-TO-DATE PERFORMANCE
+1.01%
1 YEAR PERFORMANCE
+50.00%
CoreCivic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.12 | $20.09 (5.07%) | $20.28 | $19.04 | 1.92 M | $2.16 B |
| 03/11/2025 | $18.94 | $18.73 (-1.11%) | $19.23 | $18.53 | 1.41 M | $2.07 B |
| 03/10/2025 | $18.72 | $19.00 (1.5%) | $19.27 | $18.53 | 1.40 M | $2.10 B |
| 03/07/2025 | $19.13 | $19.07 (-0.31%) | $19.44 | $18.15 | 2.36 M | $2.10 B |
| 03/06/2025 | $19.12 | $19.17 (0.26%) | $19.61 | $18.50 | 1.47 M | $2.11 B |
| 03/05/2025 | $18.33 | $18.40 (0.38%) | $18.68 | $17.91 | 974,200 | $2.03 B |
| 03/04/2025 | $17.93 | $18.03 (0.56%) | $18.30 | $17.54 | 1.12 M | $1.99 B |
| 03/03/2025 | $18.85 | $18.18 (-3.55%) | $19.23 | $17.99 | 1.13 M | $2.00 B |
| 02/28/2025 | $18.78 | $18.76 (-0.11%) | $18.89 | $18.26 | 1.60 M | $2.07 B |
| 02/27/2025 | $18.00 | $18.92 (5.11%) | $19.34 | $17.94 | 1.72 M | $2.09 B |
| 02/26/2025 | $18.09 | $18.16 (0.39%) | $18.65 | $18.03 | 1.80 M | $2.00 B |
| 02/25/2025 | $18.16 | $18.20 (0.22%) | $18.31 | $17.70 | 1.11 M | $2.01 B |
| 02/24/2025 | $18.20 | $18.23 (0.16%) | $18.48 | $17.86 | 1.12 M | $2.01 B |
| 02/21/2025 | $18.76 | $18.02 (-3.94%) | $18.76 | $17.46 | 1.24 M | $1.99 B |
| 02/20/2025 | $19.06 | $18.53 (-2.78%) | $19.07 | $18.50 | 762,030 | $2.04 B |
| 02/19/2025 | $19.00 | $19.14 (0.74%) | $19.37 | $18.80 | 949,400 | $2.11 B |
| 02/18/2025 | $18.73 | $19.19 (2.46%) | $19.20 | $18.36 | 1.66 M | $2.12 B |
| 02/14/2025 | $19.03 | $18.83 (-1.05%) | $19.24 | $18.66 | 979,720 | $2.08 B |
| 02/13/2025 | $19.35 | $19.06 (-1.5%) | $19.94 | $18.99 | 1.56 M | $2.10 B |
| 02/12/2025 | $18.01 | $19.18 (6.5%) | $19.50 | $18.00 | 2.64 M | $2.11 B |
| 02/11/2025 | $16.99 | $18.04 (6.18%) | $18.98 | $16.46 | 4.42 M | $1.99 B |
| 02/10/2025 | $18.48 | $18.84 (1.95%) | $19.02 | $18.37 | 1.79 M | $2.08 B |
| 02/07/2025 | $18.67 | $18.43 (-1.29%) | $18.72 | $18.14 | 939,634 | $2.03 B |
| 02/06/2025 | $19.25 | $18.76 (-2.55%) | $19.36 | $18.38 | 1.24 M | $2.07 B |
| 02/05/2025 | $19.17 | $19.25 (0.42%) | $19.41 | $18.70 | 1.24 M | $2.12 B |
| 02/04/2025 | $19.69 | $18.88 (-4.11%) | $19.80 | $18.65 | 1.86 M | $2.08 B |
| 02/03/2025 | $19.99 | $20.01 (0.1%) | $20.29 | $19.72 | 664,064 | $2.21 B |
| 01/31/2025 | $20.60 | $20.46 (-0.68%) | $20.83 | $20.30 | 1.67 M | $2.26 B |
| 01/30/2025 | $20.80 | $20.71 (-0.43%) | $21.14 | $20.37 | 1.17 M | $2.28 B |
| 01/29/2025 | $20.22 | $20.51 (1.43%) | $20.76 | $20.18 | 1.05 M | $2.26 B |
| 01/28/2025 | $20.88 | $20.22 (-3.16%) | $20.93 | $19.64 | 1.30 M | $2.23 B |
| 01/27/2025 | $21.12 | $20.87 (-1.18%) | $21.71 | $20.68 | 1.30 M | $2.30 B |
| 01/24/2025 | $21.58 | $21.24 (-1.58%) | $21.95 | $21.06 | 1.16 M | $2.34 B |
| 01/23/2025 | $22.26 | $21.66 (-2.7%) | $22.61 | $21.55 | 927,823 | $2.39 B |
| 01/22/2025 | $22.60 | $22.24 (-1.59%) | $22.89 | $21.57 | 1.49 M | $2.45 B |
| 01/21/2025 | $23.52 | $22.94 (-2.47%) | $23.85 | $21.94 | 1.57 M | $2.53 B |
| 01/17/2025 | $23.04 | $23.05 (0.04%) | $23.61 | $22.87 | 1.50 M | $2.54 B |
| 01/16/2025 | $22.76 | $22.71 (-0.22%) | $23.24 | $22.66 | 1.05 M | $2.50 B |
| 01/15/2025 | $23.34 | $22.82 (-2.23%) | $23.45 | $22.45 | 1.07 M | $2.52 B |
| 01/14/2025 | $22.24 | $22.34 (0.45%) | $22.63 | $21.95 | 839,743 | $2.46 B |
| 01/13/2025 | $21.80 | $22.09 (1.33%) | $22.11 | $21.30 | 555,439 | $2.44 B |
| 01/10/2025 | $22.64 | $22.08 (-2.47%) | $22.99 | $21.88 | 993,600 | $2.43 B |
| 01/08/2025 | $21.79 | $22.97 (5.42%) | $22.98 | $21.67 | 1.45 M | $2.53 B |
| 01/07/2025 | $21.95 | $21.92 (-0.14%) | $21.97 | $20.86 | 968,144 | $2.42 B |
| 01/06/2025 | $22.22 | $21.96 (-1.17%) | $22.53 | $21.81 | 812,046 | $2.42 B |
| 01/03/2025 | $21.71 | $22.22 (2.35%) | $22.34 | $21.39 | 639,054 | $2.45 B |
| 01/02/2025 | $21.77 | $21.73 (-0.18%) | $22.14 | $21.36 | 803,714 | $2.40 B |
| 12/31/2024 | $21.64 | $21.74 (0.46%) | $22.33 | $21.60 | 973,388 | $2.40 B |
| 12/30/2024 | $21.18 | $21.58 (1.89%) | $21.83 | $21.18 | 887,635 | $2.38 B |
| 12/27/2024 | $21.58 | $21.33 (-1.16%) | $21.93 | $21.23 | 687,346 | $2.35 B |
| 12/26/2024 | $21.64 | $21.78 (0.65%) | $22.10 | $21.52 | 716,948 | $2.40 B |
| 12/24/2024 | $21.15 | $21.64 (2.32%) | $21.79 | $21.03 | 350,612 | $2.39 B |
| 12/23/2024 | $21.25 | $21.15 (-0.47%) | $21.52 | $20.79 | 677,708 | $2.33 B |
| 12/20/2024 | $20.67 | $20.85 (0.87%) | $21.32 | $20.38 | 3.92 M | $2.30 B |
| 12/19/2024 | $20.88 | $21.00 (0.57%) | $21.30 | $20.73 | 1.07 M | $2.32 B |
| 12/18/2024 | $21.72 | $20.53 (-5.48%) | $21.72 | $20.22 | 966,544 | $2.26 B |
| 12/17/2024 | $21.34 | $21.39 (0.23%) | $21.81 | $21.06 | 1.02 M | $2.36 B |
| 12/16/2024 | $21.88 | $21.75 (-0.59%) | $22.12 | $21.39 | 742,500 | $2.40 B |
| 12/13/2024 | $22.02 | $21.88 (-0.64%) | $22.03 | $21.51 | 555,762 | $2.41 B |
| 12/12/2024 | $21.82 | $22.02 (0.92%) | $22.27 | $21.70 | 698,000 | $2.43 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.
