5 DAY PERFORMANCE
+6.51%
1 MONTH PERFORMANCE
+16.87%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
-9.87%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-7.95%
CoreCivic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.64 | $18.58 (-0.32%) | $18.87 | $18.50 | 984.98 K | $2.04 B |
| 12/05/2025 | $18.70 | $18.64 (-0.32%) | $18.94 | $18.55 | 785.04 K | $2.02 B |
| 12/04/2025 | $18.56 | $18.61 (0.27%) | $18.71 | $18.46 | 735.90 K | $2.02 B |
| 12/03/2025 | $18.27 | $18.60 (1.81%) | $18.65 | $18.19 | 878.61 K | $2.02 B |
| 12/02/2025 | $18.12 | $18.28 (0.88%) | $18.41 | $17.95 | 884.40 K | $1.99 B |
| 12/01/2025 | $17.90 | $17.93 (0.17%) | $18.25 | $17.87 | 816.17 K | $1.95 B |
| 11/28/2025 | $17.84 | $18.05 (1.18%) | $18.12 | $17.84 | 492.90 K | $1.96 B |
| 11/26/2025 | $17.77 | $17.88 (0.62%) | $18.10 | $17.77 | 1.41 M | $1.94 B |
| 11/25/2025 | $17.44 | $17.72 (1.61%) | $17.84 | $17.40 | 933.69 K | $1.92 B |
| 11/24/2025 | $17.03 | $17.34 (1.82%) | $17.43 | $17.00 | 1.23 M | $1.88 B |
| 11/21/2025 | $16.79 | $17.07 (1.67%) | $17.27 | $16.76 | 948.60 K | $1.85 B |
| 11/20/2025 | $16.77 | $16.71 (-0.36%) | $17.20 | $16.61 | 1.14 M | $1.82 B |
| 11/19/2025 | $16.10 | $16.76 (4.1%) | $17.58 | $16.08 | 2.17 M | $1.82 B |
| 11/18/2025 | $16.13 | $16.13 (0%) | $16.34 | $15.95 | 1.03 M | $1.75 B |
| 11/17/2025 | $17.10 | $16.22 (-5.15%) | $17.18 | $16.17 | 1.15 M | $1.76 B |
| 11/14/2025 | $16.85 | $17.19 (2.02%) | $17.33 | $16.75 | 1.19 M | $1.87 B |
| 11/13/2025 | $17.01 | $16.75 (-1.53%) | $17.13 | $16.70 | 1.28 M | $1.82 B |
| 11/12/2025 | $17.21 | $17.08 (-0.76%) | $17.44 | $17.05 | 1.30 M | $1.86 B |
| 11/11/2025 | $17.34 | $17.23 (-0.63%) | $17.47 | $17.01 | 1.33 M | $1.87 B |
| 11/10/2025 | $17.59 | $17.45 (-0.8%) | $18.31 | $17.44 | 1.82 M | $1.90 B |
| 11/07/2025 | $16.70 | $16.95 (1.5%) | $16.96 | $16.28 | 1.92 M | $1.84 B |
| 11/06/2025 | $17.08 | $16.79 (-1.7%) | $18.11 | $16.02 | 2.64 M | $1.82 B |
| 11/05/2025 | $18.39 | $18.64 (1.36%) | $19.01 | $18.24 | 1.10 M | $2.02 B |
| 11/04/2025 | $18.82 | $18.43 (-2.07%) | $18.84 | $18.31 | 553.27 K | $2.00 B |
| 11/03/2025 | $18.49 | $18.85 (1.95%) | $19.10 | $18.21 | 925.43 K | $2.05 B |
| 10/31/2025 | $18.35 | $18.53 (0.98%) | $18.66 | $18.22 | 1.15 M | $2.01 B |
| 10/30/2025 | $18.57 | $18.32 (-1.35%) | $18.70 | $18.20 | 1.02 M | $1.99 B |
| 10/29/2025 | $18.16 | $18.66 (2.75%) | $19.32 | $17.99 | 1.11 M | $2.03 B |
| 10/28/2025 | $18.50 | $18.37 (-0.7%) | $18.53 | $18.25 | 562.64 K | $2.00 B |
| 10/27/2025 | $18.80 | $18.56 (-1.28%) | $18.86 | $18.52 | 480.83 K | $2.02 B |
| 10/24/2025 | $18.94 | $18.78 (-0.84%) | $18.94 | $18.57 | 458.43 K | $2.04 B |
| 10/23/2025 | $18.49 | $18.72 (1.24%) | $18.91 | $18.39 | 643.43 K | $2.03 B |
| 10/22/2025 | $18.30 | $18.44 (0.77%) | $18.60 | $18.23 | 791.62 K | $2.00 B |
| 10/21/2025 | $18.03 | $18.27 (1.33%) | $18.49 | $17.97 | 395.01 K | $1.98 B |
| 10/20/2025 | $18.00 | $18.02 (0.11%) | $18.13 | $17.76 | 508.03 K | $1.96 B |
| 10/17/2025 | $17.73 | $17.96 (1.3%) | $17.97 | $17.70 | 685.49 K | $1.95 B |
| 10/16/2025 | $17.88 | $17.74 (-0.78%) | $17.96 | $17.58 | 1.27 M | $1.93 B |
| 10/15/2025 | $18.02 | $17.98 (-0.22%) | $18.34 | $17.86 | 1.05 M | $1.95 B |
| 10/14/2025 | $17.95 | $18.17 (1.23%) | $18.37 | $17.80 | 1.06 M | $1.97 B |
| 10/13/2025 | $18.00 | $17.93 (-0.39%) | $18.10 | $17.78 | 962.24 K | $1.95 B |
| 10/10/2025 | $18.26 | $17.99 (-1.48%) | $18.58 | $17.86 | 884.05 K | $1.95 B |
| 10/09/2025 | $18.75 | $18.31 (-2.35%) | $18.79 | $18.26 | 684.21 K | $1.99 B |
| 10/08/2025 | $19.06 | $18.75 (-1.63%) | $19.06 | $18.61 | 1.13 M | $2.04 B |
| 10/07/2025 | $19.00 | $18.93 (-0.37%) | $19.10 | $18.72 | 1.23 M | $2.06 B |
| 10/06/2025 | $19.74 | $19.09 (-3.29%) | $19.89 | $19.03 | 693.13 K | $2.07 B |
| 10/03/2025 | $19.50 | $19.82 (1.64%) | $20.04 | $19.50 | 895.67 K | $2.15 B |
| 10/02/2025 | $20.54 | $19.48 (-5.16%) | $20.56 | $19.48 | 971.73 K | $2.12 B |
| 10/01/2025 | $20.22 | $20.55 (1.63%) | $21.02 | $20.00 | 791.49 K | $2.23 B |
| 09/30/2025 | $21.49 | $20.35 (-5.3%) | $21.54 | $20.32 | 761.13 K | $2.21 B |
| 09/29/2025 | $22.10 | $21.54 (-2.53%) | $22.46 | $21.39 | 1.21 M | $2.34 B |
| 09/26/2025 | $21.43 | $21.55 (0.56%) | $21.76 | $21.41 | 519.90 K | $2.34 B |
| 09/25/2025 | $21.62 | $21.38 (-1.11%) | $21.75 | $21.27 | 1.02 M | $2.32 B |
| 09/24/2025 | $21.13 | $21.54 (1.94%) | $21.68 | $21.13 | 832.02 K | $2.34 B |
| 09/23/2025 | $21.15 | $21.23 (0.38%) | $21.84 | $21.15 | 1.04 M | $2.31 B |
| 09/22/2025 | $20.91 | $21.15 (1.15%) | $21.19 | $20.73 | 988.95 K | $2.30 B |
| 09/19/2025 | $21.00 | $20.91 (-0.43%) | $21.17 | $20.81 | 2.32 M | $2.27 B |
| 09/18/2025 | $20.64 | $20.93 (1.41%) | $21.03 | $20.64 | 792.27 K | $2.27 B |
| 09/17/2025 | $20.74 | $20.67 (-0.34%) | $21.03 | $20.60 | 849.53 K | $2.25 B |
| 09/16/2025 | $20.91 | $20.63 (-1.34%) | $21.01 | $20.53 | 699.27 K | $2.24 B |
| 09/15/2025 | $21.02 | $20.97 (-0.24%) | $21.42 | $20.74 | 1.02 M | $2.28 B |
| 09/12/2025 | $21.29 | $21.10 (-0.89%) | $21.42 | $20.99 | 1.09 M | $2.29 B |
| 09/11/2025 | $20.33 | $21.42 (5.36%) | $21.45 | $20.30 | 1.43 M | $2.33 B |
| 09/10/2025 | $20.40 | $20.33 (-0.34%) | $20.65 | $20.20 | 831.66 K | $2.21 B |
| 09/09/2025 | $19.60 | $20.43 (4.23%) | $20.53 | $19.51 | 1.00 M | $2.22 B |
| 09/08/2025 | $19.59 | $19.62 (0.15%) | $19.70 | $19.39 | 1.05 M | $2.13 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.
