5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+10.78%
3 MONTH PERFORMANCE
+9.17%
6 MONTH PERFORMANCE
+57.89%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+51.74%
CoreCivic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.62 | $22.64 (0.09%) | $22.72 | $22.03 | 1.10 M | $2.48 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 | 907,957 | $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 | 707,263 | $2.45 B |
| 04/16/2025 | $21.97 | $21.95 (-0.09%) | $22.15 | $21.59 | 764,799 | $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 | 752,245 | $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 | 987,733 | $2.14 B |
| 04/03/2025 | $19.81 | $20.45 (3.23%) | $20.75 | $19.52 | 938,876 | $2.26 B |
| 04/02/2025 | $20.28 | $20.71 (2.12%) | $21.07 | $20.28 | 1.04 M | $2.28 B |
| 04/01/2025 | $20.08 | $20.60 (2.59%) | $20.63 | $19.83 | 776,315 | $2.27 B |
| 03/31/2025 | $19.98 | $20.29 (1.55%) | $20.41 | $19.71 | 805,751 | $2.24 B |
| 03/28/2025 | $20.61 | $20.41 (-0.97%) | $20.73 | $20.10 | 581,185 | $2.25 B |
| 03/27/2025 | $20.30 | $20.62 (1.58%) | $20.75 | $20.29 | 847,159 | $2.27 B |
| 03/26/2025 | $20.18 | $20.51 (1.64%) | $20.53 | $20.05 | 1.03 M | $2.26 B |
| 03/25/2025 | $20.26 | $20.25 (-0.05%) | $20.42 | $20.06 | 677,600 | $2.23 B |
| 03/24/2025 | $20.33 | $20.37 (0.2%) | $20.46 | $20.02 | 889,200 | $2.25 B |
| 03/21/2025 | $20.38 | $20.01 (-1.82%) | $20.38 | $19.95 | 2.44 M | $2.21 B |
| 03/20/2025 | $20.21 | $20.54 (1.63%) | $21.02 | $20.20 | 864,061 | $2.26 B |
| 03/19/2025 | $20.01 | $20.36 (1.75%) | $20.58 | $19.83 | 830,840 | $2.25 B |
| 03/18/2025 | $20.00 | $19.83 (-0.85%) | $20.29 | $19.73 | 1.10 M | $2.19 B |
| 03/17/2025 | $20.06 | $20.08 (0.1%) | $20.16 | $19.68 | 1.01 M | $2.21 B |
| 03/14/2025 | $20.02 | $20.32 (1.5%) | $20.47 | $19.98 | 642,830 | $2.24 B |
| 03/13/2025 | $19.98 | $19.86 (-0.6%) | $20.28 | $19.50 | 1.08 M | $2.19 B |
| 03/12/2025 | $19.12 | $20.09 (5.07%) | $20.28 | $19.04 | 1.92 M | $2.22 B |
| 03/11/2025 | $18.94 | $18.73 (-1.11%) | $19.23 | $18.53 | 1.41 M | $2.07 B |
| 03/10/2025 | $18.72 | $19.00 (1.5%) | $19.27 | $18.53 | 1.40 M | $2.10 B |
| 03/07/2025 | $19.13 | $19.07 (-0.31%) | $19.44 | $18.15 | 2.36 M | $2.10 B |
| 03/06/2025 | $19.12 | $19.17 (0.26%) | $19.61 | $18.50 | 1.47 M | $2.11 B |
| 03/05/2025 | $18.33 | $18.40 (0.38%) | $18.68 | $17.91 | 974,200 | $2.03 B |
| 03/04/2025 | $17.93 | $18.03 (0.56%) | $18.30 | $17.54 | 1.12 M | $1.99 B |
| 03/03/2025 | $18.85 | $18.18 (-3.55%) | $19.23 | $17.99 | 1.13 M | $2.00 B |
| 02/28/2025 | $18.78 | $18.76 (-0.11%) | $18.89 | $18.26 | 1.60 M | $2.07 B |
| 02/27/2025 | $18.00 | $18.92 (5.11%) | $19.34 | $17.94 | 1.72 M | $2.09 B |
| 02/26/2025 | $18.09 | $18.16 (0.39%) | $18.65 | $18.03 | 1.80 M | $2.00 B |
| 02/25/2025 | $18.16 | $18.20 (0.22%) | $18.31 | $17.70 | 1.11 M | $2.01 B |
| 02/24/2025 | $18.20 | $18.23 (0.16%) | $18.48 | $17.86 | 1.12 M | $2.01 B |
| 02/21/2025 | $18.76 | $18.02 (-3.94%) | $18.76 | $17.46 | 1.24 M | $1.99 B |
| 02/20/2025 | $19.06 | $18.53 (-2.78%) | $19.07 | $18.50 | 762,030 | $2.04 B |
| 02/19/2025 | $19.00 | $19.14 (0.74%) | $19.37 | $18.80 | 949,400 | $2.11 B |
| 02/18/2025 | $18.73 | $19.19 (2.46%) | $19.20 | $18.36 | 1.66 M | $2.12 B |
| 02/14/2025 | $19.03 | $18.83 (-1.05%) | $19.24 | $18.66 | 979,720 | $2.08 B |
| 02/13/2025 | $19.35 | $19.06 (-1.5%) | $19.94 | $18.99 | 1.56 M | $2.10 B |
| 02/12/2025 | $18.01 | $19.18 (6.5%) | $19.50 | $18.00 | 2.64 M | $2.11 B |
| 02/11/2025 | $16.99 | $18.04 (6.18%) | $18.98 | $16.46 | 4.42 M | $1.99 B |
| 02/10/2025 | $18.48 | $18.84 (1.95%) | $19.02 | $18.37 | 1.79 M | $2.08 B |
| 02/07/2025 | $18.67 | $18.43 (-1.29%) | $18.72 | $18.14 | 939,634 | $2.03 B |
| 02/06/2025 | $19.25 | $18.76 (-2.55%) | $19.36 | $18.38 | 1.24 M | $2.07 B |
| 02/05/2025 | $19.17 | $19.25 (0.42%) | $19.41 | $18.70 | 1.24 M | $2.12 B |
| 02/04/2025 | $19.69 | $18.88 (-4.11%) | $19.80 | $18.65 | 1.86 M | $2.08 B |
| 02/03/2025 | $19.99 | $20.01 (0.1%) | $20.29 | $19.72 | 664,064 | $2.21 B |
| 01/31/2025 | $20.60 | $20.46 (-0.68%) | $20.83 | $20.30 | 1.67 M | $2.26 B |
| 01/30/2025 | $20.80 | $20.71 (-0.43%) | $21.14 | $20.37 | 1.17 M | $2.28 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.
