NYSE · CXW

CoreCivic, Inc.

Real Estate · REIT - Specialty

$33.43

Up+$0.94 (+2.89%)

Updated Oct 4, 2026, 6:52 PM

SID Score

7.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CXW

CXW price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

CXW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$32.69	$34.15	$32.62	$33.43	1.68M
Oct 1, 2026	$33.28	$33.28	$31.96	$32.49	2.51M
Sep 30, 2026	$32.65	$33.25	$32.14	$32.25	1.81M
Sep 29, 2026	$31.57	$32.79	$31.49	$32.67	2.51M
Sep 28, 2026	$32.05	$33.18	$30.66	$31.69	2.48M
Sep 25, 2026	$32.91	$33.90	$31.33	$32.13	2.9M
Sep 24, 2026	$32.15	$34.625	$32.07	$34.36	2.62M
Sep 23, 2026	$31.29	$32.76	$30.55	$32.28	1.77M
Sep 22, 2026	$32.63	$33.00	$30.70	$31.47	2.42M
Sep 21, 2026	$35.01	$35.385	$32.29	$32.41	2M
Sep 18, 2026	$35.92	$36.55	$35.09	$35.23	3.66M
Sep 17, 2026	$35.02	$35.60	$35.02	$35.54	1.67M
Sep 16, 2026	$35.01	$35.76	$34.76	$34.93	2.3M
Sep 15, 2026	$34.34	$36.07	$33.71	$35.38	2.17M
Sep 14, 2026	$34.75	$35.2599	$34.041	$34.23	1.36M
Sep 11, 2026	$34.02	$35.07	$34.02	$34.93	2.77M
Sep 10, 2026	$34.41	$34.68	$34.125	$34.41	2.26M
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