CoreCivic, Inc.CXWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.59 | $18.75 | $18.40 | $18.51 | 895,042 |
| 1/30/2026 | $18.60 | $18.78 | $18.43 | $18.53 | 1.06M |
| 1/29/2026 | $18.48 | $18.81 | $18.32 | $18.75 | 1.16M |
| 1/28/2026 | $18.66 | $18.66 | $18.27 | $18.47 | 987,600 |
| 1/27/2026 | $18.61 | $18.77 | $18.43 | $18.66 | 1.19M |
| 1/26/2026 | $20.16 | $20.20 | $18.11 | $18.66 | 1.81M |
| 1/23/2026 | $20.02 | $20.20 | $19.98 | $20.07 | 354,900 |
| 1/22/2026 | $19.96 | $20.29 | $19.96 | $20.13 | 694,432 |
| 1/21/2026 | $20.14 | $20.20 | $19.63 | $19.86 | 1.03M |
| 1/20/2026 | $19.77 | $20.98 | $19.68 | $20.17 | 1.86M |
| 1/16/2026 | $19.84 | $20.08 | $19.72 | $20.01 | 651,257 |
| 1/15/2026 | $19.91 | $20.20 | $19.65 | $19.91 | 655,600 |
| 1/14/2026 | $19.98 | $20.12 | $19.45 | $19.93 | 832,400 |
| 1/13/2026 | $20.13 | $20.20 | $19.91 | $19.94 | 547,845 |
| 1/12/2026 | $20.21 | $20.46 | $20.10 | $20.18 | 697,414 |
| 1/9/2026 | $19.74 | $20.33 | $19.74 | $20.30 | 881,300 |
| 1/8/2026 | $18.90 | $19.76 | $18.84 | $19.71 | 825,128 |
| 1/7/2026 | $19.06 | $19.07 | $18.68 | $18.95 | 691,343 |
| 1/6/2026 | $19.44 | $19.45 | $18.57 | $18.96 | 843,200 |
| 1/5/2026 | $18.97 | $19.84 | $18.97 | $19.62 | 687,908 |
| 1/2/2026 | $19.04 | $19.09 | $18.86 | $19.02 | 649,800 |
| 12/31/2025 | $19.22 | $19.25 | $19.01 | $19.11 | 931,139 |
| 12/30/2025 | $19.28 | $19.42 | $19.09 | $19.13 | 649,103 |
| 12/29/2025 | $19.13 | $19.35 | $19.11 | $19.35 | 580,833 |
| 12/26/2025 | $19.05 | $19.29 | $19.05 | $19.22 | 520,236 |
| 12/24/2025 | $18.90 | $19.19 | $18.86 | $19.10 | 329,200 |
| 12/23/2025 | $19.25 | $19.34 | $18.95 | $18.99 | 703,408 |
| 12/22/2025 | $18.95 | $19.36 | $18.84 | $19.34 | 1.00M |
| 12/19/2025 | $19.47 | $19.60 | $18.93 | $18.97 | 2.86M |
| 12/18/2025 | $19.56 | $19.81 | $19.56 | $19.62 | 781,029 |
| 12/17/2025 | $18.93 | $19.55 | $18.90 | $19.47 | 898,752 |
| 12/16/2025 | $19.14 | $19.45 | $18.97 | $19.02 | 878,700 |
| 12/15/2025 | $19.01 | $19.20 | $18.86 | $18.99 | 1.04M |
| 12/12/2025 | $18.99 | $19.15 | $18.82 | $18.90 | 838,888 |
| 12/11/2025 | $18.66 | $18.98 | $18.48 | $18.95 | 896,300 |
| 12/10/2025 | $18.78 | $18.93 | $18.56 | $18.59 | 1.32M |
| 12/9/2025 | $18.70 | $18.94 | $18.48 | $18.78 | 885,200 |
| 12/8/2025 | $18.64 | $18.87 | $18.50 | $18.58 | 985,050 |
| 12/5/2025 | $18.70 | $18.94 | $18.55 | $18.64 | 785,037 |
| 12/4/2025 | $18.56 | $18.71 | $18.46 | $18.61 | 735,901 |
| 12/3/2025 | $18.27 | $18.65 | $18.19 | $18.60 | 878,613 |
| 12/2/2025 | $18.12 | $18.41 | $17.95 | $18.28 | 884,400 |
| 12/1/2025 | $17.90 | $18.25 | $17.87 | $17.93 | 816,166 |
| 11/28/2025 | $17.84 | $18.12 | $17.84 | $18.05 | 492,900 |
| 11/26/2025 | $17.77 | $18.10 | $17.77 | $17.88 | 1.41M |
| 11/25/2025 | $17.44 | $17.84 | $17.40 | $17.72 | 933,694 |
| 11/24/2025 | $17.03 | $17.43 | $17.00 | $17.34 | 1.23M |
| 11/21/2025 | $16.79 | $17.27 | $16.76 | $17.07 | 948,600 |
| 11/20/2025 | $16.77 | $17.20 | $16.61 | $16.71 | 1.14M |
| 11/19/2025 | $16.10 | $17.58 | $16.08 | $16.76 | 2.17M |
| 11/18/2025 | $16.13 | $16.34 | $15.95 | $16.13 | 1.03M |
| 11/17/2025 | $17.10 | $17.18 | $16.17 | $16.22 | 1.15M |
| 11/14/2025 | $16.85 | $17.33 | $16.75 | $17.19 | 1.19M |
| 11/13/2025 | $17.01 | $17.13 | $16.70 | $16.75 | 1.28M |
| 11/12/2025 | $17.21 | $17.44 | $17.05 | $17.08 | 1.30M |
| 11/11/2025 | $17.34 | $17.47 | $17.01 | $17.23 | 1.33M |
| 11/10/2025 | $17.59 | $18.31 | $17.44 | $17.45 | 1.82M |
| 11/7/2025 | $16.70 | $16.96 | $16.28 | $16.95 | 1.92M |
| 11/6/2025 | $17.08 | $18.11 | $16.02 | $16.79 | 2.64M |
| 11/5/2025 | $18.39 | $19.01 | $18.24 | $18.64 | 1.10M |
| 11/4/2025 | $18.82 | $18.84 | $18.31 | $18.43 | 553,265 |