21.67
price up icon0.74%   0.16
after-market After Hours: 20.65 -1.02 -4.71%
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 April 22, 2025, is $21.67.
  • 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 276.22% to $21.67 now.
  • The 52-week high stock price for CXW is $24.99, representing a 15.32% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for CXW is $10.74, indicating a -50.44% decrease from the current share price, occurred on June 11, 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
Apr 22, 2025 $21.97 $21.43 $0.54 1,093,152.0 +0.74%
Apr 21, 2025 $22.43 $21.32 $1.11 1,213,122.0 -3.15%
Apr 17, 2025 $22.40 $21.72 $0.68 705,737.0 +1.18%
Apr 16, 2025 $22.15 $21.59 $0.56 764,700.0 -0.68%
Apr 15, 2025 $22.23 $21.41 $0.8243 1,144,444.0 +2.74%
Apr 14, 2025 $21.88 $21.25 $0.63 752,242.0 +0.14%
Apr 11, 2025 $21.58 $20.82 $0.76 1,106,990.0 +2.97%
Apr 10, 2025 $20.88 $19.39 $1.48 1,133,410.0 +2.36%
Apr 09, 2025 $21.44 $18.97 $2.47 1,607,603.0 +6.93%
Apr 08, 2025 $20.14 $18.89 $1.25 961,814.0 -2.26%
Apr 07, 2025 $20.15 $18.28 $1.87 1,702,031.0 +0.46%
Apr 04, 2025 $20.00 $19.07 $0.93 987,470.0 -5.09%
Apr 03, 2025 $20.75 $19.52 $1.23 938,773.0 -1.26%
Apr 02, 2025 $21.07 $20.28 $0.79 1,035,801.0 +0.53%
Apr 01, 2025 $20.63 $19.83 $0.80 776,112.0 +1.53%
Mar 31, 2025 $20.41 $19.71 $0.70 805,694.0 -0.59%
Mar 28, 2025 $20.73 $20.09 $0.63 581,127.0 -1.02%
Mar 27, 2025 $20.75 $20.29 $0.4596 763,307.0 +0.54%
Mar 26, 2025 $20.53 $20.05 $0.48 770,430.0 +1.28%
Mar 25, 2025 $20.42 $20.06 $0.36 656,464.0 -0.59%

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
Apr, 2025 $22.43 $18.28 $4.15 17,016,553.0 +6.80%
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 BRC
$67.93
price up icon 1.91%
security_protection_services BCO
$89.71
price up icon 3.13%
$21.77
price up icon 1.68%
$3.19
price up icon 0.00%
security_protection_services GEO
$28.66
price up icon 1.81%
Cap:     |  Volume (24h):