Free Trial

CoreCivic (CXW) Stock Chart & Stock Price History

CoreCivic logo
$22.11 -0.29 (-1.30%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$22.08 -0.03 (-0.13%)
As of 05/23/2025 05:17 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.

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 42.23%, with a year-to-date return of 1.70%. In the past month, the stock has increased 1.05%, reflecting recent market activity.

As of the latest close, CoreCivic traded at $22.11 with a market cap of $2.41 billion and volume of 568,309 shares. Five years ago, the stock traded at $11.58, representing a 90.92% increase over that period. At the time, it had a market cap of $1.34 billion and a volume of 1.08 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.

5 Day
Performance
-2.47%
1 Month
Performance
+1.05%
3 Month
Performance
+21.11%
Year-To-Date
Performance
+1.70%
1 Year
Performance
+42.23%
5 Year
Performance
+90.92%

CXW Stock Chart for Saturday, May, 24, 2025

CoreCivic Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$22.41$22.11
-1.34%
$22.34$21.98568,309 shs$2.41 billion
05/22/2025$22.38$22.41
+0.15%
$22.60$22.22726,996 shs$2.45 billion
05/21/2025$22.58$22.38
-0.90%
$22.68$22.15817,832 shs$2.44 billion
05/20/2025$22.67$22.58
-0.40%
$23.20$22.38877,785 shs$2.46 billion
05/19/2025$21.92$22.67
+3.45%
$22.71$21.84854,969 shs$2.47 billion
05/16/2025$21.92$21.92
-0.02%
$22.00$21.66748,520 shs$2.40 billion
05/15/2025$21.59$21.92
+1.53%
$22.35$21.691.12 million shs$2.40 billion
05/14/2025$21.72$21.59
-0.60%
$21.77$21.31711,384 shs$2.36 billion
05/13/2025$21.58$21.72
+0.64%
$22.02$21.63687,215 shs$2.37 billion
05/12/2025$21.88$21.58
-1.36%
$22.33$21.391.11 million shs$2.36 billion
05/09/2025$22.02$21.88
-0.65%
$22.33$21.521.08 million shs$2.39 billion
05/08/2025$22.67$22.02
-2.83%
$23.54$21.902.60 million shs$2.41 billion
05/07/2025$23.11$22.67
-1.91%
$23.27$22.301.99 million shs$2.48 billion
05/06/2025$22.95$23.11
+0.68%
$23.24$22.50976,177 shs$2.53 billion
05/05/2025$22.91$22.95
+0.17%
$23.06$22.69619,644 shs$2.51 billion
05/02/2025$22.83$22.91
+0.35%
$23.27$22.74979,330 shs$2.50 billion
05/01/2025$22.70$22.83
+0.57%
$23.10$22.43701,962 shs$2.50 billion
04/30/2025$22.78$22.70
-0.35%
$22.72$22.031.10 million shs$2.48 billion
04/29/2025$22.19$22.78
+2.66%
$22.87$22.101.15 million shs$2.49 billion
04/28/2025$22.23$22.19
-0.20%
$22.70$21.83907,943 shs$2.43 billion
04/25/2025$21.88$22.23
+1.62%
$22.58$21.722.15 million shs$2.43 billion
04/24/2025$21.63$21.88
+1.16%
$22.26$21.631.06 million shs$2.39 billion
04/23/2025$21.64$21.63
-0.04%
$22.12$21.371.24 million shs$2.36 billion

This page (NYSE:CXW) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners