5 DAY PERFORMANCE
-44.01%
1 MONTH PERFORMANCE
-42.87%
3 MONTH PERFORMANCE
-16.70%
6 MONTH PERFORMANCE
+8.74%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-13.85%
CoreCivic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $33.70 | $34.01 (0.92%) | $34.05 | $33.05 | 2.44 M | $3.51 B |
| 08/20/2026 | $32.00 | $33.51 (4.72%) | $33.60 | $31.85 | 1.73 M | $3.46 B |
| 08/19/2026 | $32.53 | $31.99 (-1.66%) | $32.53 | $31.01 | 1.14 M | $3.30 B |
| 08/18/2026 | $33.38 | $32.40 (-2.94%) | $33.44 | $32.31 | 1.08 M | $3.34 B |
| 08/17/2026 | $33.46 | $33.58 (0.36%) | $34.05 | $33.07 | 1.77 M | $3.47 B |
| 08/14/2026 | $31.56 | $32.82 (3.99%) | $33.06 | $31.56 | 1.80 M | $3.39 B |
| 08/13/2026 | $33.53 | $31.60 (-5.76%) | $34.06 | $31.52 | 1.82 M | $3.26 B |
| 08/12/2026 | $33.90 | $33.60 (-0.88%) | $34.66 | $32.99 | 2.92 M | $3.47 B |
| 08/11/2026 | $33.19 | $33.92 (2.2%) | $34.43 | $32.66 | 1.72 M | $3.50 B |
| 08/10/2026 | $33.97 | $33.00 (-2.86%) | $34.86 | $32.93 | 1.63 M | $3.41 B |
| 08/07/2026 | $32.34 | $32.27 (-0.22%) | $32.77 | $31.76 | 1.20 M | $3.33 B |
| 08/06/2026 | $28.82 | $32.24 (11.87%) | $34.00 | $28.50 | 2.61 M | $3.33 B |
| 08/05/2026 | $30.97 | $31.23 (0.84%) | $32.40 | $30.54 | 2.57 M | $3.22 B |
| 08/04/2026 | $29.87 | $30.15 (0.94%) | $30.58 | $29.87 | 842.23 K | $3.11 B |
| 08/03/2026 | $29.74 | $30.30 (1.88%) | $30.82 | $29.71 | 708.90 K | $3.13 B |
| 07/31/2026 | $29.93 | $29.90 (-0.1%) | $30.55 | $29.53 | 1.06 M | $3.09 B |
| 07/30/2026 | $29.78 | $29.80 (0.07%) | $30.09 | $29.46 | 660.64 K | $3.08 B |
| 07/29/2026 | $30.66 | $29.75 (-2.97%) | $30.80 | $29.67 | 725.27 K | $3.07 B |
| 07/28/2026 | $30.99 | $30.63 (-1.16%) | $31.53 | $30.56 | 964.89 K | $3.16 B |
| 07/27/2026 | $31.61 | $31.21 (-1.27%) | $31.71 | $30.92 | 996.93 K | $3.22 B |
| 07/24/2026 | $31.81 | $31.35 (-1.45%) | $32.54 | $31.25 | 590.80 K | $3.24 B |
| 07/23/2026 | $31.70 | $31.65 (-0.16%) | $32.31 | $31.04 | 1.95 M | $3.27 B |
| 07/22/2026 | $32.10 | $32.18 (0.25%) | $32.47 | $31.61 | 941.64 K | $3.32 B |
| 07/21/2026 | $32.15 | $32.08 (-0.22%) | $32.69 | $31.62 | 846.33 K | $3.31 B |
| 07/20/2026 | $30.66 | $31.85 (3.88%) | $32.20 | $30.66 | 874.40 K | $3.29 B |
| 07/17/2026 | $30.32 | $30.65 (1.09%) | $30.75 | $30.06 | 983.44 K | $3.16 B |
| 07/16/2026 | $31.29 | $30.65 (-2.05%) | $31.59 | $30.61 | 832.22 K | $3.16 B |
| 07/15/2026 | $31.43 | $31.09 (-1.08%) | $31.60 | $31.02 | 1.01 M | $3.21 B |
| 07/14/2026 | $31.62 | $31.36 (-0.82%) | $31.88 | $31.25 | 821.80 K | $3.24 B |
| 07/13/2026 | $32.00 | $31.43 (-1.78%) | $32.30 | $30.99 | 853.41 K | $3.24 B |
| 07/10/2026 | $31.20 | $31.89 (2.21%) | $31.97 | $31.10 | 753.55 K | $3.29 B |
| 07/09/2026 | $30.80 | $31.28 (1.56%) | $31.78 | $30.72 | 1.46 M | $3.23 B |
| 07/08/2026 | $29.06 | $30.62 (5.37%) | $30.63 | $28.70 | 1.62 M | $3.16 B |
| 07/07/2026 | $31.00 | $29.30 (-5.48%) | $31.82 | $29.10 | 1.78 M | $3.02 B |
| 07/06/2026 | $32.30 | $30.42 (-5.82%) | $32.60 | $29.58 | 2.76 M | $3.14 B |
| 07/02/2026 | $31.07 | $31.03 (-0.13%) | $31.66 | $30.45 | 794.34 K | $3.20 B |
| 07/01/2026 | $30.67 | $31.01 (1.11%) | $31.55 | $30.42 | 1.41 M | $3.20 B |
| 06/30/2026 | $30.17 | $30.38 (0.7%) | $30.85 | $29.63 | 1.59 M | $3.14 B |
| 06/29/2026 | $30.82 | $30.29 (-1.72%) | $31.05 | $30.06 | 1.17 M | $3.13 B |
| 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 |
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.
