5 DAY PERFORMANCE
-11.90%
1 MONTH PERFORMANCE
-10.14%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-17.54%
CoreCivic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.38 | $20.60 (6.3%) | $20.68 | $19.31 | 1.06 M | $2.05 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 | 636.52 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 | $20.20 | 507.71 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 | 965.35 K | $2.11 B |
| 04/21/2026 | $20.70 | $20.57 (-0.63%) | $20.87 | $20.43 | 506.81 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 | 710.63 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 | $19.86 | 1.35 M | $2.06 B |
| 04/13/2026 | $19.85 | $19.93 (0.4%) | $19.96 | $19.45 | 815.82 K | $2.06 B |
| 04/10/2026 | $20.30 | $19.92 (-1.87%) | $20.30 | $19.76 | 399.23 K | $2.06 B |
| 04/09/2026 | $20.30 | $20.22 (-0.39%) | $20.59 | $20.13 | 525.24 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 | 676.70 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 | 792.35 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 |
| 03/27/2026 | $19.43 | $19.44 (0.05%) | $19.78 | $19.33 | 1.30 M | $2.01 B |
| 03/26/2026 | $19.89 | $19.79 (-0.5%) | $20.17 | $19.74 | 995.71 K | $2.04 B |
| 03/25/2026 | $20.01 | $19.98 (-0.15%) | $20.43 | $19.90 | 2.33 M | $2.06 B |
| 03/24/2026 | $20.55 | $19.94 (-2.97%) | $20.60 | $19.89 | 2.71 M | $2.06 B |
| 03/23/2026 | $19.27 | $20.23 (4.98%) | $20.42 | $19.27 | 1.47 M | $2.09 B |
| 03/20/2026 | $19.91 | $19.46 (-2.26%) | $19.91 | $19.40 | 4.32 M | $2.01 B |
| 03/19/2026 | $20.15 | $19.91 (-1.19%) | $20.40 | $19.79 | 1.14 M | $2.05 B |
| 03/18/2026 | $20.05 | $20.22 (0.85%) | $20.72 | $19.78 | 1.49 M | $2.09 B |
| 03/17/2026 | $19.10 | $20.28 (6.18%) | $20.31 | $19.08 | 2.11 M | $2.09 B |
| 03/16/2026 | $18.23 | $19.00 (4.22%) | $19.23 | $17.97 | 1.55 M | $1.96 B |
| 03/13/2026 | $17.66 | $18.21 (3.11%) | $18.22 | $17.38 | 802.90 K | $1.88 B |
| 03/12/2026 | $17.31 | $17.64 (1.91%) | $17.88 | $17.22 | 747.22 K | $1.82 B |
| 03/11/2026 | $17.86 | $17.49 (-2.07%) | $17.90 | $17.32 | 1.07 M | $1.81 B |
| 03/10/2026 | $17.65 | $17.72 (0.4%) | $18.07 | $17.15 | 1.13 M | $1.83 B |
| 03/09/2026 | $17.89 | $17.92 (0.17%) | $18.01 | $17.44 | 943.43 K | $1.85 B |
| 03/06/2026 | $18.11 | $18.06 (-0.28%) | $18.19 | $17.69 | 824.31 K | $1.86 B |
| 03/05/2026 | $18.41 | $18.39 (-0.11%) | $18.51 | $18.09 | 714.12 K | $1.90 B |
| 03/04/2026 | $18.50 | $18.46 (-0.22%) | $18.62 | $18.00 | 745.02 K | $1.91 B |
| 03/03/2026 | $17.91 | $18.34 (2.4%) | $18.38 | $17.70 | 1.52 M | $1.89 B |
| 03/02/2026 | $17.48 | $18.19 (4.06%) | $18.43 | $17.46 | 1.30 M | $1.88 B |
| 02/27/2026 | $17.23 | $17.68 (2.61%) | $17.90 | $17.07 | 1.08 M | $1.82 B |
| 02/26/2026 | $17.23 | $17.48 (1.45%) | $17.58 | $17.11 | 1.00 M | $1.80 B |
| 02/25/2026 | $16.50 | $17.17 (4.06%) | $17.27 | $16.24 | 1.13 M | $1.77 B |
| 02/24/2026 | $16.14 | $16.47 (2.04%) | $16.60 | $16.09 | 1.03 M | $1.70 B |
| 02/23/2026 | $16.58 | $16.21 (-2.23%) | $16.63 | $15.74 | 1.52 M | $1.67 B |
| 02/20/2026 | $18.52 | $16.74 (-9.61%) | $18.52 | $16.37 | 3.07 M | $1.73 B |
| 02/19/2026 | $18.54 | $18.66 (0.65%) | $18.80 | $18.46 | 754.46 K | $1.93 B |
| 02/18/2026 | $18.64 | $18.56 (-0.43%) | $18.94 | $18.45 | 762.15 K | $1.92 B |
| 02/17/2026 | $19.23 | $18.69 (-2.81%) | $19.30 | $18.35 | 888.40 K | $1.93 B |
| 02/13/2026 | $18.22 | $18.92 (3.84%) | $19.26 | $18.07 | 1.83 M | $1.95 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.
