5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
-2.39%
1 YEAR PERFORMANCE
+59.55%
CoreCivic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $20.96 | $21.43 (2.22%) | $21.43 | $20.92 | 51.02 K | |
| 07/02/2025 | $20.96 | $21.04 (0.38%) | $21.04 | $20.42 | 841.60 K | $2.30 B |
| 07/01/2025 | $21.07 | $21.06 (-0.05%) | $21.55 | $20.54 | 1.07 M | $2.31 B |
| 06/30/2025 | $21.00 | $21.07 (0.33%) | $21.15 | $20.52 | 965.01 K | $2.31 B |
| 06/27/2025 | $20.61 | $20.77 (0.78%) | $20.86 | $20.37 | 1.39 M | $2.27 B |
| 06/26/2025 | $20.18 | $20.52 (1.68%) | $20.54 | $20.09 | 560.65 K | $2.25 B |
| 06/25/2025 | $20.42 | $20.10 (-1.57%) | $20.50 | $20.08 | 445.88 K | $2.20 B |
| 06/24/2025 | $20.67 | $20.37 (-1.45%) | $20.71 | $20.17 | 641.85 K | $2.23 B |
| 06/23/2025 | $20.54 | $20.49 (-0.24%) | $20.58 | $20.09 | 649.38 K | $2.24 B |
| 06/20/2025 | $20.75 | $20.49 (-1.25%) | $20.93 | $20.45 | 1.54 M | $2.24 B |
| 06/18/2025 | $20.35 | $20.65 (1.47%) | $20.66 | $20.20 | 810.33 K | $2.26 B |
| 06/17/2025 | $20.56 | $20.47 (-0.44%) | $20.69 | $20.35 | 793.15 K | $2.24 B |
| 06/16/2025 | $20.77 | $20.73 (-0.19%) | $20.99 | $20.51 | 1.10 M | $2.27 B |
| 06/13/2025 | $21.14 | $20.61 (-2.51%) | $21.29 | $20.38 | 1.20 M | $2.26 B |
| 06/12/2025 | $21.43 | $21.48 (0.23%) | $21.63 | $21.30 | 1.16 M | $2.35 B |
| 06/11/2025 | $22.05 | $21.44 (-2.77%) | $22.27 | $21.41 | 853.67 K | $2.35 B |
| 06/10/2025 | $22.40 | $21.84 (-2.5%) | $22.42 | $21.82 | 816.00 K | $2.39 B |
| 06/09/2025 | $22.30 | $22.29 (-0.04%) | $22.65 | $22.07 | 1.11 M | $2.44 B |
| 06/06/2025 | $21.78 | $21.98 (0.92%) | $22.07 | $21.62 | 572.40 K | $2.41 B |
| 06/05/2025 | $21.87 | $21.60 (-1.23%) | $22.05 | $20.70 | 1.28 M | $2.36 B |
| 06/04/2025 | $21.88 | $22.00 (0.55%) | $22.04 | $21.64 | 658.30 K | $2.41 B |
| 06/03/2025 | $21.99 | $21.95 (-0.18%) | $22.03 | $21.56 | 858.50 K | $2.40 B |
| 06/02/2025 | $21.84 | $21.92 (0.37%) | $22.25 | $21.82 | 744.74 K | $2.40 B |
| 05/30/2025 | $21.92 | $21.96 (0.18%) | $22.10 | $21.59 | 1.17 M | $2.40 B |
| 05/29/2025 | $21.91 | $21.92 (0.05%) | $21.98 | $21.66 | 505.40 K | $2.40 B |
| 05/28/2025 | $22.46 | $21.89 (-2.54%) | $22.50 | $21.76 | 910.24 K | $2.40 B |
| 05/27/2025 | $22.19 | $22.42 (1.04%) | $22.50 | $22.04 | 957.84 K | $2.45 B |
| 05/23/2025 | $22.34 | $22.11 (-1.03%) | $22.34 | $21.98 | 568.31 K | $2.42 B |
| 05/22/2025 | $22.50 | $22.40 (-0.44%) | $22.60 | $22.22 | 727.00 K | $2.45 B |
| 05/21/2025 | $22.31 | $22.35 (0.18%) | $22.68 | $22.15 | 817.85 K | $2.45 B |
| 05/20/2025 | $22.76 | $22.57 (-0.83%) | $23.20 | $22.38 | 877.87 K | $2.47 B |
| 05/19/2025 | $22.08 | $22.71 (2.85%) | $22.71 | $21.84 | 855.00 K | $2.49 B |
| 05/16/2025 | $21.88 | $21.89 (0.05%) | $22.00 | $21.66 | 748.53 K | $2.40 B |
| 05/15/2025 | $21.74 | $21.92 (0.83%) | $22.35 | $21.69 | 1.12 M | $2.40 B |
| 05/14/2025 | $21.73 | $21.57 (-0.74%) | $21.77 | $21.31 | 711.64 K | $2.36 B |
| 05/13/2025 | $21.67 | $21.72 (0.23%) | $22.02 | $21.63 | 687.33 K | $2.38 B |
| 05/12/2025 | $22.09 | $21.64 (-2.04%) | $22.33 | $21.39 | 1.11 M | $2.37 B |
| 05/09/2025 | $22.20 | $21.88 (-1.44%) | $22.33 | $21.52 | 1.08 M | $2.40 B |
| 05/08/2025 | $22.98 | $22.02 (-4.18%) | $23.54 | $21.90 | 2.60 M | $2.41 B |
| 05/07/2025 | $22.73 | $22.60 (-0.57%) | $23.27 | $22.30 | 2.00 M | $2.49 B |
| 05/06/2025 | $22.57 | $23.06 (2.17%) | $23.24 | $22.50 | 976.30 K | $2.54 B |
| 05/05/2025 | $22.94 | $22.96 (0.09%) | $23.06 | $22.69 | 619.72 K | $2.53 B |
| 05/02/2025 | $22.93 | $22.89 (-0.17%) | $23.27 | $22.74 | 979.34 K | $2.52 B |
| 05/01/2025 | $22.61 | $22.79 (0.8%) | $23.10 | $22.43 | 702.00 K | $2.51 B |
| 04/30/2025 | $22.62 | $22.64 (0.09%) | $22.72 | $22.03 | 1.10 M | $2.50 B |
| 04/29/2025 | $22.12 | $22.78 (2.98%) | $22.87 | $22.10 | 1.15 M | $2.51 B |
| 04/28/2025 | $22.30 | $22.20 (-0.45%) | $22.70 | $21.83 | 907.96 K | $2.45 B |
| 04/25/2025 | $21.80 | $22.25 (2.06%) | $22.58 | $21.72 | 2.15 M | $2.45 B |
| 04/24/2025 | $21.67 | $21.89 (1.02%) | $22.26 | $21.63 | 1.06 M | $2.41 B |
| 04/23/2025 | $21.92 | $21.63 (-1.32%) | $22.12 | $21.37 | 1.24 M | $2.39 B |
| 04/22/2025 | $21.97 | $21.67 (-1.37%) | $21.97 | $21.43 | 1.09 M | $2.39 B |
| 04/21/2025 | $22.22 | $21.51 (-3.2%) | $22.43 | $21.32 | 1.21 M | $2.37 B |
| 04/17/2025 | $21.87 | $22.21 (1.55%) | $22.40 | $21.72 | 707.26 K | $2.45 B |
| 04/16/2025 | $21.97 | $21.95 (-0.09%) | $22.15 | $21.59 | 764.80 K | $2.42 B |
| 04/15/2025 | $21.50 | $22.10 (2.79%) | $22.23 | $21.41 | 1.22 M | $2.44 B |
| 04/14/2025 | $21.73 | $21.51 (-1.01%) | $21.88 | $21.25 | 752.25 K | $2.37 B |
| 04/11/2025 | $20.95 | $21.48 (2.53%) | $21.58 | $20.82 | 1.11 M | $2.37 B |
| 04/10/2025 | $20.00 | $20.86 (4.3%) | $20.88 | $19.39 | 1.15 M | $2.30 B |
| 04/09/2025 | $19.02 | $20.38 (7.15%) | $21.44 | $18.97 | 1.61 M | $2.25 B |
| 04/08/2025 | $19.92 | $19.06 (-4.32%) | $20.19 | $18.89 | 1.13 M | $2.10 B |
| 04/07/2025 | $18.54 | $19.50 (5.18%) | $20.15 | $18.28 | 1.71 M | $2.15 B |
| 04/04/2025 | $19.81 | $19.41 (-2.02%) | $20.00 | $19.07 | 987.73 K | $2.14 B |
| 04/03/2025 | $19.81 | $20.45 (3.23%) | $20.75 | $19.52 | 938.88 K | $2.26 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.
