NYSE · CXW

CoreCivic, Inc.

Real Estate · REIT - Specialty

$34.37

Up+$0.04 (+0.12%)

Updated Sep 10, 2026, 10:33 PM

SID Score

6.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CXW price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CXW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 9, 2026	$35.09	$35.30	$33.73	$34.37	2.18M
Sep 8, 2026	$34.49	$35.26	$34.17	$35.05	1.84M
Sep 4, 2026	$33.46	$34.86	$33.15	$34.71	1.04M
Sep 3, 2026	$32.31	$34.15	$32.28	$33.66	1.69M
Sep 2, 2026	$32.87	$33.31	$32.1692	$32.61	1.6M
Sep 1, 2026	$33.44	$33.45	$31.73	$32.72	2.19M
Aug 31, 2026	$33.51	$33.99	$33.06	$33.22	1.19M
Aug 28, 2026	$33.85	$34.3948	$33.64	$33.81	1.78M
Aug 27, 2026	$33.49	$33.96	$32.95	$33.79	1.48M
Aug 26, 2026	$33.13	$34.16	$32.985	$33.99	1.92M
Aug 25, 2026	$33.72	$33.92	$32.83	$33.14	987.37K
Aug 24, 2026	$34.01	$34.50	$33.70	$33.84	1.35M
Aug 21, 2026	$33.70	$34.05	$33.05	$34.01	2.44M
Aug 20, 2026	$32.00	$33.60	$31.85	$33.51	1.73M
Aug 19, 2026	$32.53	$32.53	$31.01	$31.99	1.14M
Aug 18, 2026	$33.38	$33.44	$32.31	$32.40	1.08M
Aug 17, 2026	$33.46	$34.05	$33.07	$33.58	1.77M
Aug 14, 2026	$31.56	$33.06	$31.56	$32.82	1.8M
Aug 13, 2026	$33.53	$34.06	$31.515	$31.60	1.82M
Aug 12, 2026	$33.90	$34.66	$32.995	$33.60	2.92M