sec filing
CX
NYSE · CXW
CoreCivic, Inc.
Real Estate · REIT - Specialty
$30.88
Down-$0.26 (-0.84%)
Updated Nov 2, 2026, 8:10 PM
SID Score
6.3/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.06B
- P/E ratio
- 18.99
- Dividend yield
- 0.00%
- 52-week range
- $17.15 – $36.55
- Volume
- 1.28M
- Avg. volume
- 1.02M
Price performance · CXW
CXW price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
CXW closed at $30.88 after 20 trading sessions, down 8.45% for the selected period.
- Last close
- $30.88
- Period change
- -8.45%
- Period low
- $29.33
- Period high
- $34.03
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $30.90 | $31.38 | $30.16 | $30.88 | 1.28M |
| Oct 29, 2026 | $30.92 | $31.87 | $30.45 | $31.08 | 1.63M |
| Oct 28, 2026 | $30.90 | $31.035 | $30.36 | $30.63 | 1.01M |
| Oct 27, 2026 | $29.89 | $30.87 | $29.89 | $30.80 | 1.19M |
| Oct 26, 2026 | $30.27 | $31.345 | $29.75 | $29.87 | 1.35M |
| Oct 23, 2026 | $29.37 | $30.40 | $29.34 | $30.04 | 1.22M |
| Oct 22, 2026 | $29.37 | $29.64 | $28.43 | $29.33 | 1.7M |
| Oct 21, 2026 | $30.56 | $30.56 | $29.475 | $29.52 | 1.73M |
| Oct 20, 2026 | $29.96 | $30.975 | $29.65 | $30.34 | 1.6M |
| Oct 19, 2026 | $31.06 | $31.17 | $28.71 | $29.90 | 2.26M |
| Oct 16, 2026 | $31.23 | $31.62 | $29.925 | $30.67 | 1.91M |
| Oct 15, 2026 | $32.47 | $32.715 | $30.83 | $31.23 | 1.6M |
| Oct 14, 2026 | $33.97 | $34.24 | $32.475 | $32.56 | 1.44M |
| Oct 13, 2026 | $33.87 | $34.365 | $33.425 | $34.03 | 1.38M |
| Oct 12, 2026 | $33.08 | $34.0423 | $33.08 | $33.60 | 1.55M |
| Oct 9, 2026 | $32.60 | $33.415 | $32.02 | $32.93 | 1.48M |
| Oct 8, 2026 | $31.38 | $32.73 | $31.29 | $32.71 | 2.16M |
| Oct 7, 2026 | $31.62 | $32.58 | $31.02 | $31.82 | 1.72M |
| Oct 6, 2026 | $33.50 | $34.25 | $31.29 | $31.78 | 4.38M |
| Oct 5, 2026 | $33.70 | $35.02 | $33.40 | $33.73 | 2.92M |
Latest CXW news
The latest Smart Investors Daily articles mentioning CXW.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…