5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
-9.48%
CoreCivic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $18.59 | $18.51 (-0.43%) | $18.75 | $18.40 | 895.04 K | $2.01 B |
| 01/30/2026 | $18.60 | $18.53 (-0.38%) | $18.78 | $18.43 | 1.06 M | $2.01 B |
| 01/29/2026 | $18.48 | $18.75 (1.46%) | $18.81 | $18.32 | 1.16 M | $2.04 B |
| 01/28/2026 | $18.66 | $18.47 (-1.02%) | $18.66 | $18.27 | 987.60 K | $2.01 B |
| 01/27/2026 | $18.61 | $18.66 (0.27%) | $18.77 | $18.43 | 1.19 M | $2.03 B |
| 01/26/2026 | $20.16 | $18.66 (-7.44%) | $20.20 | $18.11 | 1.81 M | $2.03 B |
| 01/23/2026 | $20.02 | $20.07 (0.25%) | $20.20 | $19.98 | 354.90 K | $2.18 B |
| 01/22/2026 | $19.96 | $20.13 (0.85%) | $20.29 | $19.96 | 694.43 K | $2.19 B |
| 01/21/2026 | $20.14 | $19.86 (-1.39%) | $20.20 | $19.63 | 1.03 M | $2.16 B |
| 01/20/2026 | $19.77 | $20.17 (2.02%) | $20.98 | $19.68 | 1.86 M | $2.19 B |
| 01/16/2026 | $19.84 | $20.01 (0.86%) | $20.08 | $19.72 | 651.26 K | $2.17 B |
| 01/15/2026 | $19.91 | $19.91 (0%) | $20.20 | $19.65 | 655.60 K | $2.16 B |
| 01/14/2026 | $19.98 | $19.93 (-0.25%) | $20.12 | $19.45 | 832.40 K | $2.16 B |
| 01/13/2026 | $20.13 | $19.94 (-0.94%) | $20.20 | $19.91 | 547.85 K | $2.17 B |
| 01/12/2026 | $20.21 | $20.18 (-0.15%) | $20.46 | $20.10 | 697.41 K | $2.19 B |
| 01/09/2026 | $19.74 | $20.30 (2.84%) | $20.33 | $19.74 | 881.30 K | $2.21 B |
| 01/08/2026 | $18.90 | $19.71 (4.29%) | $19.76 | $18.84 | 825.13 K | $2.14 B |
| 01/07/2026 | $19.06 | $18.95 (-0.58%) | $19.07 | $18.68 | 691.34 K | $2.06 B |
| 01/06/2026 | $19.44 | $18.96 (-2.47%) | $19.45 | $18.57 | 843.20 K | $2.06 B |
| 01/05/2026 | $18.97 | $19.62 (3.43%) | $19.84 | $18.97 | 687.91 K | $2.13 B |
| 01/02/2026 | $19.04 | $19.02 (-0.11%) | $19.09 | $18.86 | 649.80 K | $2.07 B |
| 12/31/2025 | $19.22 | $19.11 (-0.57%) | $19.25 | $19.01 | 931.14 K | $2.08 B |
| 12/30/2025 | $19.28 | $19.13 (-0.78%) | $19.42 | $19.09 | 649.10 K | $2.08 B |
| 12/29/2025 | $19.13 | $19.35 (1.15%) | $19.35 | $19.11 | 580.83 K | $2.10 B |
| 12/26/2025 | $19.05 | $19.22 (0.89%) | $19.29 | $19.05 | 520.24 K | $2.09 B |
| 12/24/2025 | $18.90 | $19.10 (1.06%) | $19.19 | $18.86 | 329.20 K | $2.07 B |
| 12/23/2025 | $19.25 | $18.99 (-1.35%) | $19.34 | $18.95 | 703.41 K | $2.06 B |
| 12/22/2025 | $18.95 | $19.34 (2.06%) | $19.36 | $18.84 | 1.00 M | $2.10 B |
| 12/19/2025 | $19.47 | $18.97 (-2.57%) | $19.60 | $18.93 | 2.86 M | $2.06 B |
| 12/18/2025 | $19.56 | $19.62 (0.31%) | $19.81 | $19.56 | 781.03 K | $2.13 B |
| 12/17/2025 | $18.93 | $19.47 (2.85%) | $19.55 | $18.90 | 898.75 K | $2.11 B |
| 12/16/2025 | $19.14 | $19.02 (-0.63%) | $19.45 | $18.97 | 878.70 K | $2.07 B |
| 12/15/2025 | $19.01 | $18.99 (-0.11%) | $19.20 | $18.86 | 1.04 M | $2.06 B |
| 12/12/2025 | $18.99 | $18.90 (-0.47%) | $19.15 | $18.82 | 838.89 K | $2.05 B |
| 12/11/2025 | $18.66 | $18.95 (1.55%) | $18.98 | $18.48 | 896.30 K | $2.06 B |
| 12/10/2025 | $18.78 | $18.59 (-1.01%) | $18.93 | $18.56 | 1.32 M | $2.02 B |
| 12/09/2025 | $18.70 | $18.78 (0.43%) | $18.94 | $18.48 | 885.20 K | $2.04 B |
| 12/08/2025 | $18.64 | $18.58 (-0.32%) | $18.87 | $18.50 | 985.05 K | $2.02 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 |
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.
