18.66
price up icon1.58%   0.29
after-market After Hours: 18.66
loading

Corecivic Inc Stock (CXW) Price History

The historical daily chart and data for Corecivic Inc stock (CXW), adjusted for splits and dividends, show that the latest closing stock price as of October 29, 2025, is $18.66.
  • Corecivic Inc all-time high stock price is $42.31, occurred on March 23, 2015.
  • The lowest Corecivic Inc stock price recorded was $5.76 on October 28, 2020. Since then, Corecivic Inc's stock price has risen over 223.96% to $18.66 now.
  • The 52-week high stock price for CXW is $24.99, representing a 33.92% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for CXW is $12.66, indicating a -32.15% decrease from the current share price, occurred on November 04, 2024.
  • The closing price of Corecivic Inc (CXW) stock in the beginning of 2024 was $10.13. The stock closed the year at $11.56, a gain of over 14.12% for the year.
The table below shows more information about CXW historical price data:
Date High Low High - Low Volume % Change
Oct 29, 2025 $19.32 $17.99 $1.33 1,108,260.0 +1.58%
Oct 28, 2025 $18.53 $18.25 $0.2818 562,398.0 -1.02%
Oct 27, 2025 $18.86 $18.52 $0.34 480,767.0 -1.17%
Oct 24, 2025 $18.94 $18.57 $0.37 458,425.0 +0.32%
Oct 23, 2025 $18.91 $18.39 $0.515 642,831.0 +1.52%
Oct 22, 2025 $18.60 $18.23 $0.37 791,522.0 +0.93%
Oct 21, 2025 $18.48 $17.97 $0.515 394,905.0 +1.39%
Oct 20, 2025 $18.13 $17.76 $0.3687 507,957.0 +0.33%
Oct 17, 2025 $17.97 $17.70 $0.265 684,932.0 +1.24%
Oct 16, 2025 $17.96 $17.58 $0.3782 1,273,534.0 -1.33%
Oct 15, 2025 $18.34 $17.86 $0.475 989,047.0 -1.05%
Oct 14, 2025 $18.37 $17.80 $0.57 1,057,948.0 +1.34%
Oct 13, 2025 $18.09 $17.78 $0.315 961,680.0 -0.33%
Oct 10, 2025 $18.58 $17.86 $0.7169 883,453.0 -1.75%
Oct 09, 2025 $18.79 $18.25 $0.535 684,084.0 -2.35%
Oct 08, 2025 $19.06 $18.61 $0.45 1,127,954.0 -0.95%
Oct 07, 2025 $19.10 $18.72 $0.38 1,242,412.0 -0.84%
Oct 06, 2025 $19.89 $19.03 $0.86 692,479.0 -3.68%
Oct 03, 2025 $20.04 $19.50 $0.54 895,618.0 +1.75%
Oct 02, 2025 $20.55 $19.48 $1.07 971,707.0 -5.21%
Oct 01, 2025 $21.02 $20.00 $1.02 791,288.0 +0.98%
Sep 30, 2025 $21.54 $20.32 $1.21 758,663.0 -5.52%

Corecivic Inc Stock (CXW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Corecivic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Corecivic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Corecivic Inc Stock (CXW) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $21.02 $17.58 $3.43 18,311,461.0 -8.30%
Sep, 2025 $22.46 $19.39 $3.07 19,811,069.0 +0.35%
Aug, 2025 $21.65 $19.27 $2.38 23,001,634.0 +1.20%
Jul, 2025 $23.19 $19.45 $3.74 20,829,864.0 -4.89%
Jun, 2025 $22.65 $20.08 $2.57 18,091,191.0 -4.05%
May, 2025 $23.54 $21.31 $2.23 20,696,978.0 -3.00%
Apr, 2025 $22.87 $18.28 $4.59 23,532,912.0 +11.58%
Mar, 2025 $21.02 $17.91 $3.11 21,761,905.0 +8.16%
Feb, 2025 $20.29 $16.46 $3.83 27,853,346.0 -8.31%
Jan, 2025 $23.85 $19.64 $4.21 21,162,565.0 -5.89%

Corecivic Inc Stock (CXW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $23.52 $19.76 $3.76 21,177,770.0 -3.36%
Nov, 2024 $24.99 $12.66 $12.33 39,932,732.0 +61.69%
Oct, 2024 $14.75 $12.24 $2.51 13,491,778.0 +9.17%
Sep, 2024 $13.74 $12.13 $1.61 20,832,765.0 -8.20%
Aug, 2024 $13.96 $11.81 $2.15 19,613,979.0 -1.15%
Jul, 2024 $15.22 $12.82 $2.40 17,569,961.0 +7.40%
Jun, 2024 $16.54 $10.74 $5.80 26,602,060.0 -19.13%
May, 2024 $16.15 $14.81 $1.34 15,009,269.0 +7.72%
Apr, 2024 $16.24 $14.49 $1.75 11,802,281.0 -4.55%
Mar, 2024 $16.24 $14.30 $1.94 18,907,262.0 +2.50%
Feb, 2024 $15.38 $13.58 $1.80 23,703,298.0 +7.10%
Jan, 2024 $15.12 $13.36 $1.76 17,470,110.0 -2.13%

Corecivic Inc Stock (CXW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.83 $13.44 $1.39 20,339,286.0 +0.41%
Nov, 2023 $15.06 $12.61 $2.45 21,160,935.0 +13.94%
Oct, 2023 $12.91 $10.83 $2.08 22,679,098.0 +12.89%
Sep, 2023 $11.34 $9.94 $1.40 13,721,028.0 +4.55%
Aug, 2023 $10.95 $9.40 $1.54 13,743,499.0 +10.93%
Jul, 2023 $9.73 $9.06 $0.675 10,104,649.0 +3.08%
Jun, 2023 $9.72 $8.57 $1.15 18,306,364.0 +9.16%
May, 2023 $9.73 $7.84 $1.89 23,771,135.0 -1.93%
Apr, 2023 $9.70 $8.26 $1.44 14,072,238.0 -4.46%
Mar, 2023 $10.25 $8.84 $1.41 25,255,015.0 -5.25%
Feb, 2023 $11.88 $9.66 $2.22 25,472,039.0 -8.74%
Jan, 2023 $11.78 $10.29 $1.49 17,172,427.0 -7.96%
security_protection_services GEO
$16.68
price down icon 0.06%
$43.76
price down icon 0.55%
$7.66
price down icon 6.01%
security_protection_services BRC
$76.57
price down icon 1.45%
security_protection_services MG
$9.67
price down icon 2.81%
Cap:     |  Volume (24h):