5 DAY PERFORMANCE
-46.43%
1 MONTH PERFORMANCE
-47.89%
3 MONTH PERFORMANCE
-42.74%
6 MONTH PERFORMANCE
-11.42%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-2.18%
CoreCivic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $31.38 | $32.71 (4.24%) | $32.73 | $31.29 | 2.16 M | $3.38 B |
| 10/07/2026 | $31.62 | $31.82 (0.63%) | $32.58 | $31.02 | 1.72 M | $3.28 B |
| 10/06/2026 | $33.50 | $31.78 (-5.13%) | $34.25 | $31.29 | 4.38 M | $3.28 B |
| 10/05/2026 | $33.70 | $33.73 (0.09%) | $35.02 | $33.40 | 2.92 M | $3.48 B |
| 10/02/2026 | $32.69 | $33.43 (2.26%) | $34.15 | $32.62 | 1.68 M | $3.45 B |
| 10/01/2026 | $33.28 | $32.49 (-2.37%) | $33.28 | $31.96 | 2.51 M | $3.35 B |
| 09/30/2026 | $32.65 | $32.25 (-1.23%) | $33.25 | $32.14 | 1.81 M | $3.33 B |
| 09/29/2026 | $31.57 | $32.67 (3.48%) | $32.79 | $31.49 | 2.51 M | $3.37 B |
| 09/28/2026 | $32.05 | $31.69 (-1.12%) | $33.18 | $30.66 | 2.48 M | $3.27 B |
| 09/25/2026 | $32.91 | $32.13 (-2.37%) | $33.90 | $31.33 | 2.90 M | $3.32 B |
| 09/24/2026 | $32.15 | $34.36 (6.87%) | $34.63 | $32.07 | 2.62 M | $3.55 B |
| 09/23/2026 | $31.29 | $32.28 (3.16%) | $32.76 | $30.55 | 1.77 M | $3.33 B |
| 09/22/2026 | $32.63 | $31.47 (-3.56%) | $33.00 | $30.70 | 2.42 M | $3.25 B |
| 09/21/2026 | $35.01 | $32.41 (-7.43%) | $35.39 | $32.29 | 2.00 M | $3.35 B |
| 09/18/2026 | $35.92 | $35.23 (-1.92%) | $36.55 | $35.09 | 3.66 M | $3.64 B |
| 09/17/2026 | $35.02 | $35.54 (1.48%) | $35.60 | $35.02 | 1.67 M | $3.67 B |
| 09/16/2026 | $35.01 | $34.93 (-0.23%) | $35.76 | $34.76 | 2.30 M | $3.61 B |
| 09/15/2026 | $34.34 | $35.38 (3.03%) | $36.07 | $33.71 | 2.17 M | $3.65 B |
| 09/14/2026 | $34.75 | $34.23 (-1.5%) | $35.26 | $34.04 | 1.36 M | $3.53 B |
| 09/11/2026 | $34.02 | $34.93 (2.67%) | $35.07 | $34.02 | 2.77 M | $3.61 B |
| 09/10/2026 | $34.41 | $34.41 (0%) | $34.68 | $34.13 | 2.26 M | $3.55 B |
| 09/09/2026 | $35.09 | $34.37 (-2.05%) | $35.30 | $33.73 | 2.18 M | $3.55 B |
| 09/08/2026 | $34.49 | $35.05 (1.62%) | $35.26 | $34.17 | 1.84 M | $3.62 B |
| 09/04/2026 | $33.46 | $34.71 (3.74%) | $34.86 | $33.15 | 1.04 M | $3.58 B |
| 09/03/2026 | $32.31 | $33.66 (4.18%) | $34.15 | $32.28 | 1.69 M | $3.47 B |
| 09/02/2026 | $32.87 | $32.61 (-0.79%) | $33.31 | $32.17 | 1.60 M | $3.37 B |
| 09/01/2026 | $33.44 | $32.72 (-2.15%) | $33.45 | $31.73 | 2.19 M | $3.38 B |
| 08/31/2026 | $33.51 | $33.22 (-0.87%) | $33.99 | $33.06 | 1.19 M | $3.43 B |
| 08/28/2026 | $33.85 | $33.81 (-0.12%) | $34.39 | $33.64 | 1.78 M | $3.49 B |
| 08/27/2026 | $33.49 | $33.79 (0.9%) | $33.96 | $32.95 | 1.48 M | $3.49 B |
| 08/26/2026 | $33.13 | $33.99 (2.6%) | $34.16 | $32.99 | 1.92 M | $3.51 B |
| 08/25/2026 | $33.72 | $33.14 (-1.72%) | $33.92 | $32.83 | 987.37 K | $3.42 B |
| 08/24/2026 | $34.01 | $33.84 (-0.5%) | $34.50 | $33.70 | 1.35 M | $3.49 B |
| 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 |
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.
