Free Trial
→ Reagan’s former tech advisor sharing bombshell announcement (From Banyan Hill Publishing) (Ad)tc pixel Free CXW Stock Alerts

CoreCivic (CXW) Stock Chart & Stock Price History

CoreCivic logo
$20.91 +0.24 (+1.16%)
Closing price 09/18/2025 03:59 PM Eastern
Extended Trading
$21.10 +0.19 (+0.90%)
As of 07:04 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

CoreCivic Stock Price Performance

The CoreCivic (CXW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 64.32%, with a year-to-date return of -3.82%. In the past month, the stock has decreased 0.53%, reflecting recent market activity.

As of the latest close, CoreCivic traded at $20.91 with a market cap of $2.24 billion and volume of 792,064 shares. Five years ago, the stock traded at $8.57, representing a 143.99% increase over that period. At the time, it had a market cap of $1.03 billion and a volume of 5.04 million shares.

Receive CXW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.85%
1 Month
Performance
-0.53%
3 Month
Performance
+1.43%
Year-To-Date
Performance
-3.82%
1 Year
Performance
+64.32%
5 Year
Performance
+143.99%

CXW Stock Chart for Friday, September, 19, 2025

CXW Chart by TradingView

CoreCivic Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2025$20.61$20.91
+1.44%		$21.03$20.64792,064 shs$2.24 billion
09/17/2025$20.64$20.61
-0.13%		$21.03$20.60849,426 shs$2.21 billion
09/16/2025$20.95$20.64
-1.47%		$21.01$20.53699,207 shs$2.21 billion
09/15/2025$21.09$20.95
-0.67%		$21.42$20.741.02 million shs$2.24 billion
09/12/2025$21.40$21.09
-1.47%		$21.42$20.991.09 million shs$2.26 billion
09/11/2025$20.34$21.40
+5.26%		$21.45$20.301.43 million shs$2.29 billion
09/10/2025$20.44$20.34
-0.49%		$20.65$20.20831,587 shs$2.18 billion
09/09/2025$19.57$20.44
+4.40%		$20.53$19.51999,442 shs$2.19 billion
09/08/2025$19.65$19.57
-0.38%		$19.70$19.391.05 million shs$2.10 billion
09/05/2025$19.88$19.65
-1.15%		$19.88$19.53685,150 shs$2.10 billion
09/04/2025$20.07$19.88
-0.99%		$20.11$19.75541,632 shs$2.13 billion
09/03/2025$20.12$20.07
-0.24%		$20.28$19.95682,191 shs$2.15 billion
09/02/2025$20.26$20.12
-0.69%		$20.23$19.81495,212 shs$2.15 billion
09/01/2025$20.26$20.26$20.37$19.931.12 million shs$2.17 billion
08/29/2025$20.19$20.26
+0.38%		$20.37$19.931.12 million shs$2.17 billion
08/28/2025$20.50$20.19
-1.54%		$20.54$20.11642,383 shs$2.16 billion
08/27/2025$20.36$20.50
+0.68%		$20.69$20.34617,266 shs$2.19 billion
08/26/2025$20.44$20.36
-0.36%		$20.63$20.261.45 million shs$2.18 billion
08/25/2025$20.74$20.44
-1.45%		$21.02$20.431.15 million shs$2.19 billion
08/22/2025$20.45$20.74
+1.42%		$21.07$20.401.23 million shs$2.22 billion
08/21/2025$20.98$20.45
-2.55%		$20.91$20.43911,452 shs$2.19 billion
08/20/2025$21.02$20.98
-0.19%		$21.15$20.741.13 million shs$2.25 billion
08/19/2025$20.65$21.02
+1.80%		$21.06$20.021.40 million shs$2.25 billion
08/18/2025$20.81$20.65
-0.77%		$20.88$20.56717,984 shs$2.21 billion
Related Companies

This page (NYSE:CXW) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel