CoreCivic (CXW) Stock Chart & Stock Price History $18.50 -0.25 (-1.33%) As of 10:33 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 45.07%, with a year-to-date return of -15.02%. In the past month, the stock has decreased 9.59%, reflecting recent market activity. As of the latest close, CoreCivic traded at $18.75 with a market cap of $2.01 billion and volume of 1.13 million shares. Five years ago, the stock traded at $7.92, representing a 133.27% increase over that period. At the time, it had a market cap of $947.48 million and a volume of 1.64 million shares. Receive CXW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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-6.72%1 Month Performance-9.59%3 Month Performance-17.19%Year-To-Date Performance-15.02%1 Year Performance+45.07%5 Year Performance+133.27% CXW Stock Chart for Thursday, October, 9, 2025 CXW Chart by TradingView CoreCivic Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/08/2025$18.93$18.75-0.92%$19.06$18.611.13 million shs$2.01 billion10/07/2025$19.08$18.93-0.81%$19.10$18.721.23 million shs$2.03 billion10/06/2025$19.81$19.08-3.67%$19.89$19.03692,483 shs$2.04 billion10/03/2025$19.53$19.81+1.44%$20.04$19.50895,643 shs$2.12 billion10/02/2025$20.56$19.53-5.02%$20.56$19.48971,718 shs$2.09 billion10/01/2025$20.34$20.56+1.07%$21.02$20.00791,288 shs$2.20 billion09/30/2025$21.53$20.34-5.51%$21.54$20.32759,483 shs$2.31 billion09/29/2025$21.54$21.53-0.08%$22.46$21.391.21 million shs$2.30 billion09/26/2025$21.38$21.54+0.76%$21.76$21.41519,850 shs$2.31 billion09/25/2025$21.56$21.38-0.83%$21.75$21.271.02 million shs$2.29 billion Get the Latest News and Ratings for CXW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. 09/24/2025$21.18$21.56+1.81%$21.68$21.13832,007 shs$2.31 billion09/23/2025$21.18$21.18+0.00%$21.84$21.151.04 million shs$2.27 billion09/22/2025$20.89$21.18+1.37%$21.19$20.73988,673 shs$2.27 billion09/19/2025$20.91$20.89-0.10%$21.17$20.812.32 million shs$2.24 billion09/18/2025$20.61$20.91+1.44%$21.03$20.64792,064 shs$2.24 billion09/17/2025$20.64$20.61-0.13%$21.03$20.60849,426 shs$2.21 billion09/16/2025$20.95$20.64-1.47%$21.01$20.53699,207 shs$2.21 billion09/15/2025$21.09$20.95-0.67%$21.42$20.741.02 million shs$2.24 billion09/12/2025$21.40$21.09-1.47%$21.42$20.991.09 million shs$2.26 billion09/11/2025$20.34$21.40+5.26%$21.45$20.301.43 million shs$2.29 billion09/10/2025$20.44$20.34-0.49%$20.65$20.20831,587 shs$2.18 billion09/09/2025$19.57$20.44+4.40%$20.53$19.51999,442 shs$2.19 billion09/08/2025$19.65$19.57-0.38%$19.70$19.391.05 million shs$2.10 billion Related Companies Geo Group Stock Chart Healthcare Realty Trust Stock Chart Ryman Hospitality Properties Stock Chart Sabra Healthcare REIT Stock Chart EPR Properties Stock Chart Rayonier Stock Chart National Health Investors Stock Chart Potlatch Stock Chart Medical Properties Trust Stock Chart Sunstone Hotel Investors Stock Chart Receive CXW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CoreCivic and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CXW) was last updated on 10/9/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredBuilding The Infrastructure for the Coming Financial ResetWhile China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...Intellistake | SponsoredMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredA Huge Shift Is Underway in AmericaWall Street legend issues chilling new warning: "I've never seen anything as dangerous as this" The man who...Stansberry Research | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CoreCivic, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share CoreCivic With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
