CoreCivic, Inc. Common Stock (CXW)

Historical Prices For CoreCivic, Inc. Common Stock (CXW)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.49	18.91	18.39	18.72	643,216	18.72
10/22/2025	18.30	18.60	18.23	18.44	791,596	18.44
10/21/2025	18.03	18.48	17.97	18.27	395,005	18.27
10/20/2025	18.00	18.13	17.76	18.02	508,017	18.02
10/17/2025	17.73	17.97	17.70	17.96	685,493	17.96
10/16/2025	17.88	17.96	17.58	17.74	1,273,662	17.74
10/15/2025	18.02	18.34	17.86	17.98	1,050,085	17.98
10/14/2025	17.95	18.37	17.80	18.17	1,058,020	18.17
10/13/2025	18.00	18.09	17.78	17.93	962,219	17.93
10/10/2025	18.26	18.58	17.86	17.99	884,049	17.99
10/09/2025	18.75	18.79	18.25	18.31	684,178	18.31
10/08/2025	19.06	19.06	18.61	18.75	1,128,062	18.75
10/07/2025	19.00	19.10	18.72	18.93	1,242,919	18.93
10/06/2025	19.74	19.89	19.03	19.09	692,550	19.09
10/03/2025	19.50	20.04	19.50	19.82	895,667	19.82
10/02/2025	20.54	20.55	19.48	19.48	971,734	19.48
10/01/2025	20.22	21.02	20.00	20.55	791,489	20.55
9/30/2025	21.49	21.54	20.32	20.35	760,486	20.35
9/29/2025	22.10	22.46	21.39	21.54	1,214,864	21.54
9/26/2025	21.43	21.76	21.41	21.55	539,830	21.55
9/25/2025	21.62	21.75	21.27	21.38	1,017,720	21.38
9/24/2025	21.13	21.68	21.13	21.54	832,018	21.54
9/23/2025	21.15	21.84	21.15	21.23	1,042,336	21.23
9/22/2025	20.91	21.19	20.73	21.15	988,712	21.15
9/19/2025	21.00	21.17	20.81	20.91	2,316,558	20.91
9/18/2025	20.64	21.03	20.64	20.93	792,064	20.93
9/17/2025	20.74	21.03	20.60	20.67	849,532	20.67
9/16/2025	20.91	21.01	20.53	20.63	699,242	20.63
9/15/2025	21.02	21.42	20.74	20.97	1,024,387	20.97
9/12/2025	21.29	21.41	20.99	21.10	1,089,395	21.10
9/11/2025	20.33	21.45	20.30	21.42	1,427,030	21.42
9/10/2025	20.40	20.65	20.20	20.33	831,604	20.33
9/09/2025	19.60	20.53	19.51	20.43	1,002,900	20.43
9/08/2025	19.59	19.70	19.39	19.62	1,049,576	19.62
9/05/2025	19.78	19.88	19.53	19.67	685,255	19.67
9/04/2025	20.11	20.11	19.75	19.87	541,672	19.87
9/03/2025	20.04	20.28	19.95	20.06	748,174	20.06
9/02/2025	20.18	20.23	19.81	20.11	495,216	20.11
8/29/2025	20.10	20.37	19.93	20.28	1,119,647	20.28
8/28/2025	20.54	20.54	20.11	20.18	642,384	20.18
8/27/2025	20.39	20.69	20.34	20.54	617,271	20.54
8/26/2025	20.44	20.63	20.26	20.37	1,448,926	20.37
8/25/2025	20.77	21.02	20.43	20.54	1,150,069	20.54
8/22/2025	20.54	21.07	20.39	20.79	1,229,534	20.79
8/21/2025	20.87	20.91	20.43	20.45	911,472	20.45
8/20/2025	21.15	21.15	20.74	20.98	1,132,932	20.98
8/19/2025	20.26	21.06	20.02	21.05	1,397,556	21.05
8/18/2025	20.76	20.88	20.56	20.67	717,990	20.67
8/15/2025	20.63	21.10	20.40	20.82	951,006	20.82
8/14/2025	20.67	20.72	20.45	20.46	1,061,940	20.46
8/13/2025	20.72	20.88	20.30	20.66	994,193	20.66
8/12/2025	20.29	20.81	19.88	20.70	1,281,311	20.70
8/11/2025	20.57	20.65	19.95	20.19	895,634	20.19
8/08/2025	20.19	21.08	20.17	20.50	1,575,906	20.50
8/07/2025	21.53	21.65	19.91	20.00	2,005,593	20.00
8/06/2025	20.29	20.66	19.48	19.60	2,228,689	19.60
8/05/2025	19.72	20.16	19.52	20.11	736,383	20.11
8/04/2025	19.68	19.82	19.27	19.66	560,129	19.66
8/01/2025	19.98	19.98	19.45	19.61	705,375	19.61
7/31/2025	19.60	20.13	19.45	20.04	636,634	20.04
7/30/2025	19.96	20.13	19.59	19.80	568,085	19.80
7/29/2025	20.27	20.36	19.82	19.96	597,903	19.96
7/28/2025	20.66	20.66	20.10	20.12	972,954	20.12
7/25/2025	20.03	21.02	19.94	20.73	1,114,677	20.73
7/24/2025	19.92	20.07	19.65	19.97	886,590	19.97