CoreCivic (CXW) Stock Chart & Stock Price History $20.45 +0.45 (+2.25%) Closing price 03:59 PM EasternExtended Trading$20.29 -0.16 (-0.78%) As of 07:31 PM 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. 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 61.40%, with a year-to-date return of -5.93%. In the past month, the stock has decreased 7.42%, reflecting recent market activity. As of the latest close, CoreCivic traded at $20.02 with a market cap of $2.18 billion and volume of 2.01 million shares. Five years ago, the stock traded at $8.74, representing a 133.98% increase over that period. At the time, it had a market cap of $1.04 billion and a volume of 1.66 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. Email Address 5 Day Performance+4.18%1 Month Performance-7.42%3 Month Performance-7.15%Year-To-Date Performance-5.93%1 Year Performance+61.40%5 Year Performance+133.98% CXW Stock Chart for Friday, August, 8, 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 Capitalization08/07/2025$19.70$20.02+1.62%$21.65$19.922.01 million shs$2.18 billion08/06/2025$20.12$19.70-2.11%$20.66$19.482.22 million shs$2.15 billion08/05/2025$19.62$20.12+2.53%$20.16$19.52736,336 shs$2.20 billion08/04/2025$19.63$19.62-0.04%$19.82$19.27560,129 shs$2.14 billion08/01/2025$20.01$19.63-1.87%$19.98$19.45705,263 shs$2.14 billion07/31/2025$19.75$20.01+1.29%$20.13$19.45636,632 shs$2.18 billion07/30/2025$19.96$19.75-1.07%$20.13$19.59568,085 shs$2.16 billion07/29/2025$20.14$19.96-0.88%$20.36$19.82597,891 shs$2.18 billion07/28/2025$20.75$20.14-2.92%$20.66$20.10972,881 shs$2.20 billion07/25/2025$19.96$20.75+3.95%$21.02$19.941.11 million shs$2.26 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. 07/24/2025$19.84$19.96+0.61%$20.07$19.65886,481 shs$2.18 billion07/23/2025$19.79$19.84+0.22%$20.02$19.73965,029 shs$2.17 billion07/22/2025$20.22$19.79-2.13%$20.61$19.731.10 million shs$2.16 billion07/21/2025$20.85$20.22-3.02%$20.81$20.171.42 million shs$2.21 billion07/18/2025$21.37$20.85-2.45%$21.47$20.771.44 million shs$2.28 billion07/17/2025$21.38$21.37-0.03%$21.65$21.261.09 million shs$2.33 billion07/16/2025$21.26$21.38+0.59%$21.86$21.22922,830 shs$2.33 billion07/15/2025$22.06$21.26-3.67%$22.12$21.25908,055 shs$2.32 billion07/14/2025$21.93$22.06+0.63%$22.30$21.90986,003 shs$2.41 billion07/11/2025$22.20$21.93-1.24%$22.26$21.87644,771 shs$2.39 billion07/10/2025$22.31$22.20-0.49%$22.40$22.05722,642 shs$2.42 billion07/09/2025$22.09$22.31+1.00%$22.33$21.64946,066 shs$2.44 billion07/08/2025$22.50$22.09-1.82%$22.48$21.631.21 million shs$2.41 billion07/07/2025$21.37$22.50+5.29%$23.19$21.991.89 million shs$2.46 billion Related Companies Geo Group Stock Chart Ryman Hospitality Properties Stock Chart Healthcare Realty Trust Stock Chart EPR Properties Stock Chart Sabra Healthcare REIT 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 8/8/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | SponsoredShocked one of my clients with thisTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | 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.
