Free Trial

CoreCivic (CXW) Stock Chart & Stock Price History

CoreCivic logo
$20.18 -0.36 (-1.73%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$20.17 -0.01 (-0.07%)
As of 04:10 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.

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 48.09%, with a year-to-date return of -7.15%. In the past month, the stock has increased 1.11%, reflecting recent market activity.

As of the latest close, CoreCivic traded at $20.19 with a market cap of $2.16 billion and volume of 642,383 shares. Five years ago, the stock traded at $9.35, representing a 115.88% increase over that period. At the time, it had a market cap of $1.14 billion and a volume of 761,064 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.

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
-2.66%
1 Month
Performance
+1.11%
3 Month
Performance
-7.87%
Year-To-Date
Performance
-7.15%
1 Year
Performance
+48.09%
5 Year
Performance
+115.88%

CXW Stock Chart for Friday, August, 29, 2025

CoreCivic Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/15/2025$20.48$20.81
+1.61%
$21.10$20.40950,900 shs$2.23 billion
08/14/2025$20.64$20.48
-0.78%
$20.72$20.451.06 million shs$2.19 billion
08/13/2025$20.70$20.64
-0.28%
$20.88$20.30994,169 shs$2.21 billion
08/12/2025$20.20$20.70
+2.49%
$20.81$19.881.28 million shs$2.22 billion
08/11/2025$20.45$20.20
-1.25%
$20.65$19.95895,588 shs$2.16 billion
08/08/2025$20.02$20.45
+2.17%
$21.08$20.171.58 million shs$2.23 billion
08/07/2025$19.70$20.02
+1.62%
$21.65$19.922.01 million shs$2.18 billion
08/06/2025$20.12$19.70
-2.11%
$20.66$19.482.22 million shs$2.15 billion
08/05/2025$19.62$20.12
+2.53%
$20.16$19.52736,336 shs$2.20 billion
08/04/2025$19.63$19.62
-0.04%
$19.82$19.27560,129 shs$2.14 billion
08/01/2025$20.01$19.63
-1.87%
$19.98$19.45705,263 shs$2.14 billion
07/31/2025$19.75$20.01
+1.29%
$20.13$19.45636,632 shs$2.18 billion
07/30/2025$19.96$19.75
-1.07%
$20.13$19.59568,085 shs$2.16 billion
07/29/2025$20.14$19.96
-0.88%
$20.36$19.82597,891 shs$2.18 billion
07/28/2025$20.75$20.14
-2.92%
$20.66$20.10972,881 shs$2.20 billion

This page (NYSE:CXW) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners