Get the Stockscreener App
18.78
1.08%
0.20
After Hours:
18.78
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 December 09, 2025, is $18.78.
- 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 226.04% to $18.78 now.
- The 52-week high stock price for CXW is $23.85, representing a 27.00% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for CXW is $15.95, indicating a -15.07% decrease from the current share price, occurred on November 18, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $18.94 | $18.48 | $0.465 | 885,188.0 | +1.08% |
| Dec 08, 2025 | $18.87 | $18.50 | $0.3699 | 984,979.0 | -0.32% |
| Dec 05, 2025 | $18.94 | $18.55 | $0.39 | 785,037.0 | +0.16% |
| Dec 04, 2025 | $18.71 | $18.46 | $0.25 | 735,900.0 | +0.05% |
| Dec 03, 2025 | $18.65 | $18.19 | $0.46 | 878,247.0 | +1.75% |
| Dec 02, 2025 | $18.41 | $17.95 | $0.455 | 884,391.0 | +1.95% |
| Dec 01, 2025 | $18.25 | $17.87 | $0.375 | 816,050.0 | -0.66% |
| Nov 28, 2025 | $18.12 | $17.84 | $0.28 | 492,892.0 | +0.95% |
| Nov 26, 2025 | $18.10 | $17.77 | $0.33 | 1,405,585.0 | +0.90% |
| Nov 25, 2025 | $17.84 | $17.39 | $0.445 | 933,592.0 | +2.19% |
| Nov 24, 2025 | $17.43 | $17.00 | $0.43 | 1,219,151.0 | +1.58% |
| Nov 21, 2025 | $17.27 | $16.75 | $0.52 | 948,107.0 | +2.15% |
| Nov 20, 2025 | $17.20 | $16.61 | $0.59 | 1,146,021.0 | -0.30% |
| Nov 19, 2025 | $17.58 | $16.08 | $1.50 | 2,170,382.0 | +3.91% |
| Nov 18, 2025 | $16.34 | $15.95 | $0.39 | 1,031,294.0 | -0.55% |
| Nov 17, 2025 | $17.18 | $16.17 | $1.01 | 1,144,465.0 | -5.64% |
| Nov 14, 2025 | $17.33 | $16.75 | $0.5801 | 1,184,505.0 | +2.63% |
| Nov 13, 2025 | $17.13 | $16.70 | $0.425 | 1,278,879.0 | -1.93% |
| Nov 12, 2025 | $17.44 | $17.05 | $0.39 | 1,299,371.0 | -0.87% |
| Nov 11, 2025 | $17.47 | $17.01 | $0.46 | 1,325,127.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.94 | $17.87 | $1.07 | 6,854,980.0 | +4.04% |
| Nov, 2025 | $19.09 | $15.95 | $3.14 | 24,544,537.0 | -2.59% |
| Oct, 2025 | $21.02 | $17.58 | $3.43 | 19,361,114.0 | -8.94% |
| 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% |
0.77%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):