CoreCivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.61	20.86	20.37	20.77	20.77	1.22%	1,393,250
Jun 26, 2025	20.18	20.54	20.09	20.52	20.52	2.09%	560,646
Jun 25, 2025	20.42	20.50	20.08	20.10	20.10	-1.33%	445,876
Jun 24, 2025	20.67	20.71	20.17	20.37	20.37	-0.59%	641,848
Jun 23, 2025	20.54	20.58	20.09	20.49	20.49	-	649,380
Jun 20, 2025	20.75	20.93	20.45	20.49	20.49	-0.77%	1,536,261
Jun 18, 2025	20.35	20.66	20.20	20.65	20.65	0.88%	810,330
Jun 17, 2025	20.56	20.69	20.35	20.47	20.47	-1.25%	793,147
Jun 16, 2025	20.77	20.99	20.51	20.73	20.73	0.58%	1,095,805
Jun 13, 2025	21.14	21.29	20.38	20.61	20.61	-4.05%	1,197,728
Jun 12, 2025	21.43	21.63	21.30	21.48	21.48	0.19%	1,157,719
Jun 11, 2025	22.05	22.27	21.41	21.44	21.44	-1.83%	853,673
Jun 10, 2025	22.40	22.42	21.82	21.84	21.84	-2.02%	815,981
Jun 9, 2025	22.30	22.65	22.07	22.29	22.29	1.41%	1,113,741
Jun 6, 2025	21.78	22.07	21.62	21.98	21.98	1.76%	572,368
Jun 5, 2025	21.87	22.05	20.70	21.60	21.60	-1.82%	1,279,088
Jun 4, 2025	21.88	22.04	21.64	22.00	22.00	0.23%	658,287
Jun 3, 2025	21.99	22.03	21.56	21.95	21.95	0.14%	858,488
Jun 2, 2025	21.84	22.25	21.82	21.92	21.92	-0.18%	744,736
May 30, 2025	21.92	22.10	21.59	21.96	21.96	0.18%	1,171,377
May 29, 2025	21.91	21.98	21.66	21.92	21.92	0.14%	505,365
May 28, 2025	22.46	22.50	21.76	21.89	21.89	-2.36%	910,244
May 27, 2025	22.19	22.50	22.04	22.42	22.42	1.40%	957,843
May 23, 2025	22.34	22.34	21.98	22.11	22.11	-1.29%	568,309
May 22, 2025	22.50	22.60	22.22	22.40	22.40	0.22%	727,001
May 21, 2025	22.31	22.68	22.15	22.35	22.35	-0.97%	817,847
May 20, 2025	22.76	23.20	22.38	22.57	22.57	-0.62%	877,874
May 19, 2025	22.08	22.71	21.84	22.71	22.71	3.75%	855,001
May 16, 2025	21.88	22.00	21.66	21.89	21.89	-0.14%	748,528
May 15, 2025	21.74	22.35	21.69	21.92	21.92	1.62%	1,117,504
May 14, 2025	21.73	21.77	21.31	21.57	21.57	-0.69%	711,641
May 13, 2025	21.67	22.02	21.63	21.72	21.72	0.37%	687,329
May 12, 2025	22.09	22.33	21.39	21.64	21.64	-1.10%	1,105,303
May 9, 2025	22.20	22.33	21.52	21.88	21.88	-0.64%	1,081,293
May 8, 2025	22.98	23.54	21.90	22.02	22.02	-2.57%	2,598,677
May 7, 2025	22.73	23.27	22.30	22.60	22.60	-1.99%	2,003,584
May 6, 2025	22.57	23.24	22.50	23.06	23.06	0.44%	976,282
May 5, 2025	22.94	23.06	22.69	22.96	22.96	0.31%	619,717
May 2, 2025	22.93	23.27	22.74	22.89	22.89	0.44%	979,337
May 1, 2025	22.61	23.10	22.43	22.79	22.79	0.66%	701,968
Apr 30, 2025	22.62	22.72	22.03	22.64	22.64	-0.61%	1,103,530
Apr 29, 2025	22.12	22.87	22.10	22.78	22.78	2.61%	1,151,153
Apr 28, 2025	22.30	22.70	21.83	22.20	22.20	-0.22%	907,957
Apr 25, 2025	21.80	22.58	21.72	22.25	22.25	1.64%	2,149,910
Apr 24, 2025	21.67	22.26	21.63	21.89	21.89	1.20%	1,059,592
Apr 23, 2025	21.92	22.12	21.37	21.63	21.63	-0.18%	1,239,252
Apr 22, 2025	21.97	21.97	21.43	21.67	21.67	0.74%	1,093,383
Apr 21, 2025	22.22	22.43	21.32	21.51	21.51	-3.15%	1,213,123
Apr 17, 2025	21.87	22.40	21.72	22.21	22.21	1.18%	707,263
Apr 16, 2025	21.97	22.15	21.59	21.95	21.95	-0.68%	764,799