CoreCivic Stock Price History
NYSE: CXWReal EstateReal Estate Investment TrustsUSD
32.93+0.22 (+0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CXW price history at a glance
The price history for CoreCivic (CXW) on this page begins on July 14, 1997, when the stock closed at $101.25; it most recently closed at $32.93 on October 5, 2026. The highest price in this record is $148.75, reached on December 29, 1997; the latest close is 77.9% below that peak. Across the 28 complete calendar years in the table, CXW finished higher in 14 and lower in 14. Its best year was 2001 (+438.2%) and its worst was 2000 (-93.2%).
Over roughly 29 years the share price changed -67.5%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, CXW has gained 83.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $148.75
- Date of high
- Dec 29, 1997
- Low since 1997
- $0.625
- Date of low
- Dec 11, 2000
- 52-week high
- $36.55
- 52-week low
- $15.74
- Last close
- $32.93
CXW returns
1 week
-1.50%
1 month
-4.19%
3 months
+3.26%
6 months
+65.31%
Year to date
+72.32%
1 year
+83.05%
3 years
+198.82%
5 years
+249.95%
CXW price return, excluding dividends.
CXW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.93 | +73.13% |
| 2025 | 19.02 | -14.40% |
| 2024 | 22.22 | +52.92% |
| 2023 | 14.53 | +25.69% |
| 2022 | 11.56 | +15.95% |
| 2021 | 9.97 | +52.21% |
| 2020 | 6.55 | -59.37% |
| 2019 | 16.12 | -9.99% |
| 2018 | 17.91 | -20.40% |
| 2017 | 22.50 | -8.01% |
| 2016 | 24.46 | -7.66% |
| 2015 | 26.49 | -27.96% |
| 2014 | 36.77 | +14.23% |
| 2013 | 32.19 | -12.93% |
| 2012 | 36.97 | +81.49% |
| 2011 | 20.37 | -18.72% |
| 2010 | 25.06 | +2.08% |
| 2009 | 24.55 | +46.39% |
| 2008 | 16.77 | -41.26% |
| 2007 | 28.55 | +26.24% |
| 2006 | 22.62 | +50.87% |
| 2005 | 14.99 | +11.17% |
| 2004 | 13.48 | +37.68% |
| 2003 | 9.79 | +63.22% |
| 2002 | 6.00 | -2.70% |
| 2001 | 6.17 | +438.20% |
| 2000 | 1.15 | -93.21% |
| 1999 | 16.88 | -75.30% |
| 1998 | 68.33 | -52.60% |
| 1997* | 144.17 | +42.39% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
CXW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.60 | 33.41 | 32.02 | 32.93 | +0.67% | |
| 31.38 | 32.73 | 31.29 | 32.71 | +2.80% | |
| 31.62 | 32.57 | 31.02 | 31.82 | +0.13% | |
| 33.50 | 34.25 | 31.29 | 31.78 | -5.78% | |
| 33.70 | 35.02 | 33.40 | 33.73 | +0.90% | |
| 32.69 | 34.15 | 32.62 | 33.43 | +2.89% | |
| 33.28 | 33.28 | 31.96 | 32.49 | +0.74% | |
| 32.65 | 33.25 | 32.14 | 32.25 | -1.29% | |
| 31.57 | 32.79 | 31.49 | 32.67 | +3.09% | |
| 32.05 | 33.18 | 30.66 | 31.69 | -1.37% | |
| 32.91 | 33.90 | 31.33 | 32.13 | -6.49% | |
| 32.15 | 34.63 | 32.07 | 34.36 | +6.44% | |
| 31.29 | 32.76 | 30.55 | 32.28 | +2.57% | |
| 32.63 | 33.00 | 30.70 | 31.47 | -2.90% | |
| 35.01 | 35.39 | 32.29 | 32.41 | -8.00% | |
| 35.92 | 36.55 | 35.09 | 35.23 | -0.87% | |
| 35.02 | 35.60 | 35.02 | 35.54 | +1.75% | |
| 35.01 | 35.76 | 34.76 | 34.93 | -1.27% | |
| 34.34 | 36.07 | 33.71 | 35.38 | +3.36% | |
| 34.75 | 35.26 | 34.04 | 34.23 | -2.00% | |
| 34.02 | 35.07 | 34.02 | 34.93 | +1.51% | |
| 34.41 | 34.68 | 34.13 | 34.41 | +0.12% | |
| 35.09 | 35.30 | 33.73 | 34.37 | -1.94% | |
| 34.49 | 35.26 | 34.17 | 35.05 | +0.98% | |
| 33.46 | 34.86 | 33.15 | 34.71 | +3.12% | |
| 32.31 | 34.15 | 32.28 | 33.66 | +3.22% | |
| 32.87 | 33.31 | 32.17 | 32.61 | -0.34% | |
| 33.44 | 33.45 | 31.73 | 32.72 | -1.51% | |
| 33.51 | 33.99 | 33.06 | 33.22 | -1.75% | |
| 33.85 | 34.39 | 33.64 | 33.81 | +0.06% | |
| 33.49 | 33.96 | 32.95 | 33.79 | -0.59% | |
| 33.13 | 34.16 | 32.99 | 33.99 | +2.56% | |
| 33.72 | 33.92 | 32.83 | 33.14 | -2.07% | |
| 34.01 | 34.50 | 33.70 | 33.84 | -0.50% | |
| 33.70 | 34.05 | 33.05 | 34.01 | +1.49% | |
| 32.00 | 33.60 | 31.85 | 33.51 | +4.75% | |
| 32.53 | 32.53 | 31.01 | 31.99 | -1.27% | |
| 33.38 | 33.44 | 32.31 | 32.40 | -3.51% | |
| 33.46 | 34.05 | 33.07 | 33.58 | +2.32% | |
| 31.56 | 33.06 | 31.56 | 32.82 | +3.86% | |
| 33.53 | 34.06 | 31.52 | 31.60 | -5.95% | |
| 33.90 | 34.66 | 33.00 | 33.60 | -0.94% | |
| 33.19 | 34.43 | 32.66 | 33.92 | +2.79% | |
| 33.97 | 34.86 | 32.93 | 33.00 | +2.26% | |
| 32.34 | 32.77 | 31.76 | 32.27 | +0.09% | |
| 28.82 | 34.00 | 28.50 | 32.24 | +3.23% | |
| 30.97 | 32.40 | 30.54 | 31.23 | +3.58% | |
| 29.87 | 30.58 | 29.87 | 30.15 | -0.50% | |
| 29.74 | 30.82 | 29.71 | 30.30 | +1.34% | |
| 29.93 | 30.55 | 29.53 | 29.90 | +0.34% | |
| 29.78 | 30.09 | 29.46 | 29.80 | +0.17% | |
| 30.66 | 30.80 | 29.67 | 29.75 | -2.87% | |
| 30.99 | 31.53 | 30.56 | 30.63 | -1.86% | |
| 31.61 | 31.71 | 30.92 | 31.21 | -0.45% | |
| 31.81 | 32.54 | 31.25 | 31.35 | -0.95% | |
| 31.70 | 32.31 | 31.04 | 31.65 | -1.65% | |
| 32.10 | 32.47 | 31.61 | 32.18 | +0.31% | |
| 32.15 | 32.69 | 31.62 | 32.08 | +0.72% | |
| 30.66 | 32.20 | 30.66 | 31.85 | +3.92% | |
| 30.32 | 30.75 | 30.06 | 30.65 | 0.00% | |
| 31.29 | 31.59 | 30.61 | 30.65 | -1.42% | |
| 31.43 | 31.60 | 31.02 | 31.09 | -0.86% | |
| 31.62 | 31.88 | 31.25 | 31.36 | -0.22% | |
| 32.00 | 32.30 | 30.99 | 31.43 | -1.44% | |
| 31.20 | 31.97 | 31.10 | 31.89 | +1.95% | |
| 30.80 | 31.78 | 30.72 | 31.28 | +2.16% | |
| 29.06 | 30.63 | 28.70 | 30.62 | +4.51% | |
| 31.00 | 31.82 | 29.10 | 29.30 | -3.68% | |
| 32.30 | 32.60 | 29.58 | 30.42 | -1.97% | |
| 31.07 | 31.66 | 30.45 | 31.03 | +0.06% | |
| 30.67 | 31.55 | 30.42 | 31.01 | +2.07% | |
| 30.17 | 30.85 | 29.63 | 30.38 | +0.30% | |
| 30.82 | 31.05 | 30.06 | 30.29 | -1.56% | |
| 30.27 | 30.95 | 29.55 | 30.77 | +4.73% | |
| 29.73 | 29.86 | 29.03 | 29.38 | -1.41% | |
| 30.02 | 30.40 | 29.63 | 29.80 | +0.24% | |
| 29.47 | 30.77 | 29.16 | 29.73 | +0.27% | |
| 28.75 | 30.45 | 28.62 | 29.65 | +2.60% | |
| 28.23 | 28.96 | 27.91 | 28.90 | +2.59% | |
| 27.85 | 28.62 | 27.46 | 28.17 | +1.04% | |
| 27.78 | 27.98 | 26.87 | 27.88 | +0.40% | |
| 26.72 | 27.85 | 26.56 | 27.77 | +2.47% | |
| 26.70 | 27.20 | 26.40 | 27.10 | +0.93% | |
| 26.45 | 27.29 | 26.29 | 26.85 | +1.51% | |
| 25.26 | 26.97 | 25.08 | 26.45 | +5.04% | |
| 24.95 | 25.40 | 24.56 | 25.18 | +1.86% | |
| 23.27 | 24.94 | 23.00 | 24.72 | +6.51% | |
| 23.06 | 23.43 | 22.74 | 23.21 | +0.65% | |
| 22.00 | 23.10 | 21.85 | 23.06 | +6.22% | |
| 21.21 | 21.90 | 21.13 | 21.71 | +1.69% | |
| 21.00 | 21.81 | 20.97 | 21.35 | +0.66% | |
| 21.00 | 21.45 | 20.77 | 21.21 | +0.62% | |
| 21.49 | 21.69 | 21.03 | 21.08 | -3.17% | |
| 21.05 | 21.79 | 20.86 | 21.77 | +2.74% | |
| 21.54 | 21.74 | 21.04 | 21.19 | 0.00% | |
| 21.33 | 21.81 | 21.09 | 21.19 | -1.44% | |
| 21.04 | 21.63 | 21.02 | 21.50 | +1.80% | |
| 21.19 | 21.89 | 21.10 | 21.12 | -1.26% | |
| 21.04 | 21.42 | 20.79 | 21.39 | +1.81% | |
| 21.00 | 21.19 | 20.74 | 21.01 | -0.05% | |
| 20.74 | 21.37 | 20.74 | 21.02 | +1.35% | |
| 21.19 | 21.31 | 20.51 | 20.74 | -2.40% | |
| 20.82 | 21.51 | 20.55 | 21.25 | +3.16% | |
| 19.38 | 20.68 | 19.31 | 20.60 | +5.10% | |
| 19.87 | 19.87 | 19.35 | 19.60 | -1.41% | |
| 20.28 | 20.72 | 19.82 | 19.88 | -2.21% | |
| 21.59 | 22.09 | 20.31 | 20.33 | -6.83% | |
| 21.60 | 22.20 | 20.30 | 21.82 | +3.07% | |
| 19.76 | 21.52 | 19.76 | 21.17 | +9.01% | |
| 20.20 | 20.30 | 19.42 | 19.42 | -3.62% | |
| 20.44 | 20.44 | 19.99 | 20.15 | -2.09% | |
| 20.64 | 20.70 | 20.25 | 20.58 | +0.59% | |
| 20.48 | 20.72 | 20.30 | 20.46 | -0.39% | |
| 20.57 | 20.69 | 20.44 | 20.54 | -0.15% | |
| 20.38 | 20.60 | 20.21 | 20.57 | +1.58% | |
| 20.36 | 20.70 | 20.21 | 20.25 | -1.27% | |
| 20.00 | 20.83 | 19.93 | 20.51 | +2.35% | |
| 20.42 | 20.69 | 20.02 | 20.04 | -1.81% | |
| 20.69 | 20.89 | 20.24 | 20.41 | -0.78% | |
| 20.70 | 20.87 | 20.43 | 20.57 | -0.24% | |
| 20.41 | 20.75 | 20.27 | 20.62 | +0.83% | |
| 20.23 | 20.59 | 20.23 | 20.45 | +1.14% | |
| 20.09 | 20.31 | 19.97 | 20.22 | +0.70% | |
| 19.95 | 20.46 | 19.83 | 20.08 | +0.65% | |
| 19.93 | 20.31 | 19.87 | 19.95 | +0.10% | |
| 19.85 | 19.96 | 19.45 | 19.93 | +0.05% | |
| 20.30 | 20.30 | 19.76 | 19.92 | -1.48% | |
| 20.30 | 20.59 | 20.13 | 20.22 | -0.79% | |
| 20.21 | 20.40 | 19.78 | 20.38 | +2.00% | |
| 20.12 | 20.33 | 19.69 | 19.98 | -0.35% | |
| 20.61 | 20.77 | 19.96 | 20.05 | -2.24% | |
| 18.88 | 20.51 | 18.80 | 20.51 | +7.21% | |
| 18.94 | 19.25 | 18.46 | 19.13 | +1.16% | |
| 19.15 | 19.32 | 18.69 | 18.91 | -0.84% | |
| 19.42 | 19.51 | 18.95 | 19.07 | -1.90% | |
| 19.43 | 19.78 | 19.33 | 19.44 | -1.77% | |
| 19.89 | 20.17 | 19.74 | 19.79 | -0.95% | |
| 20.01 | 20.44 | 19.90 | 19.98 | +0.20% | |
| 20.55 | 20.60 | 19.89 | 19.94 | -1.43% | |
| 19.27 | 20.42 | 19.27 | 20.23 | +3.96% | |
| 19.91 | 19.91 | 19.40 | 19.46 | -2.26% | |
| 20.15 | 20.40 | 19.79 | 19.91 | -1.53% | |
| 20.05 | 20.72 | 19.78 | 20.22 | -0.30% | |
| 19.10 | 20.31 | 19.08 | 20.28 | +6.74% | |
| 18.23 | 19.23 | 17.97 | 19.00 | +4.34% | |
| 17.66 | 18.22 | 17.38 | 18.21 | +3.23% | |
| 17.31 | 17.88 | 17.22 | 17.64 | +0.86% | |
| 17.86 | 17.90 | 17.32 | 17.49 | -1.30% | |
| 17.65 | 18.07 | 17.15 | 17.72 | -1.12% | |
| 17.89 | 18.01 | 17.44 | 17.92 | -0.78% | |
| 18.11 | 18.19 | 17.69 | 18.06 | -1.79% | |
| 18.41 | 18.51 | 18.09 | 18.39 | -0.38% | |
| 18.50 | 18.62 | 18.00 | 18.46 | +0.65% | |
| 17.91 | 18.38 | 17.71 | 18.34 | +0.82% | |
| 17.48 | 18.43 | 17.46 | 18.19 | +2.88% | |
| 17.23 | 17.90 | 17.07 | 17.68 | +1.14% | |
| 17.23 | 17.58 | 17.11 | 17.48 | +1.81% | |
| 16.50 | 17.27 | 16.24 | 17.17 | +4.25% | |
| 16.14 | 16.60 | 16.09 | 16.47 | +1.60% | |
| 16.58 | 16.63 | 15.74 | 16.21 | -3.17% | |
| 18.52 | 18.52 | 16.37 | 16.74 | -10.29% | |
| 18.54 | 18.80 | 18.46 | 18.66 | +0.54% | |
| 18.64 | 18.94 | 18.45 | 18.56 | -0.70% | |
| 19.23 | 19.30 | 18.35 | 18.69 | -1.22% | |
| 18.22 | 19.26 | 18.07 | 18.92 | +5.94% | |
| 19.45 | 19.69 | 16.16 | 17.86 | -3.46% | |
| 18.72 | 18.95 | 18.43 | 18.50 | -1.02% | |
| 18.84 | 18.93 | 18.66 | 18.69 | -1.06% | |
| 18.68 | 18.93 | 18.35 | 18.89 | +0.91% | |
| 18.68 | 18.85 | 18.51 | 18.72 | +0.48% | |
| 18.62 | 18.87 | 18.47 | 18.63 | +0.05% | |
| 18.72 | 18.72 | 18.31 | 18.62 | -0.43% | |
| 18.39 | 18.70 | 18.27 | 18.70 | +1.03% | |
| 18.59 | 18.75 | 18.40 | 18.51 | -0.11% | |
| 18.60 | 18.78 | 18.44 | 18.53 | -1.17% | |
| 18.48 | 18.81 | 18.32 | 18.75 | +1.52% | |
| 18.66 | 18.66 | 18.28 | 18.47 | -1.02% | |
| 18.61 | 18.77 | 18.43 | 18.66 | 0.00% | |
| 20.16 | 20.20 | 18.12 | 18.66 | -7.03% | |
| 20.02 | 20.20 | 19.98 | 20.07 | -0.30% | |
| 19.96 | 20.29 | 19.96 | 20.13 | +1.36% | |
| 20.14 | 20.20 | 19.63 | 19.86 | -1.54% | |
| 19.77 | 20.98 | 19.68 | 20.17 | +0.80% | |
| 19.84 | 20.08 | 19.72 | 20.01 | +0.50% | |
| 19.91 | 20.20 | 19.65 | 19.91 | -0.10% | |
| 19.98 | 20.12 | 19.45 | 19.93 | -0.05% | |
| 20.13 | 20.20 | 19.91 | 19.94 | -1.19% | |
| 20.21 | 20.46 | 20.10 | 20.18 | -0.59% | |
| 19.74 | 20.33 | 19.74 | 20.30 | +2.99% | |
| 18.90 | 19.76 | 18.84 | 19.71 | +4.01% | |
| 19.06 | 19.07 | 18.68 | 18.95 | -0.05% | |
| 19.44 | 19.45 | 18.57 | 18.96 | -3.36% | |
| 18.97 | 19.84 | 18.97 | 19.62 | +3.15% | |
| 19.04 | 19.09 | 18.86 | 19.02 | -0.47% | |
| 19.22 | 19.25 | 19.01 | 19.11 | -0.10% | |
| 19.28 | 19.42 | 19.09 | 19.13 | -1.14% | |
| 19.13 | 19.35 | 19.11 | 19.35 | +0.68% | |
| 19.05 | 19.29 | 19.05 | 19.22 | +0.63% | |
| 18.90 | 19.19 | 18.86 | 19.10 | +0.58% | |
| 19.25 | 19.34 | 18.95 | 18.99 | -1.81% | |
| 18.95 | 19.37 | 18.84 | 19.34 | +1.95% | |
| 19.47 | 19.60 | 18.93 | 18.97 | -3.31% | |
| 19.56 | 19.81 | 19.56 | 19.62 | +0.77% | |
| 18.93 | 19.55 | 18.90 | 19.47 | +2.37% | |
| 19.14 | 19.46 | 18.97 | 19.02 | +0.16% | |
| 19.01 | 19.20 | 18.86 | 18.99 | +0.48% | |
| 18.99 | 19.15 | 18.82 | 18.90 | -0.26% | |
| 18.66 | 18.98 | 18.48 | 18.95 | +1.94% | |
| 18.78 | 18.94 | 18.56 | 18.59 | -1.01% | |
| 18.70 | 18.94 | 18.48 | 18.78 | +1.08% | |
| 18.64 | 18.87 | 18.50 | 18.58 | -0.32% | |
| 18.70 | 18.94 | 18.55 | 18.64 | +0.16% | |
| 18.56 | 18.71 | 18.46 | 18.61 | +0.05% | |
| 18.27 | 18.65 | 18.19 | 18.60 | +1.75% | |
| 18.12 | 18.41 | 17.96 | 18.28 | +1.95% | |
| 17.90 | 18.25 | 17.87 | 17.93 | -0.66% | |
| 17.84 | 18.12 | 17.84 | 18.05 | +0.95% | |
| 17.77 | 18.10 | 17.77 | 17.88 | +0.90% | |
| 17.44 | 17.84 | 17.40 | 17.72 | +2.19% | |
| 17.03 | 17.43 | 17.00 | 17.34 | +1.58% | |
| 16.79 | 17.28 | 16.76 | 17.07 | +2.15% | |
| 16.77 | 17.20 | 16.61 | 16.71 | -0.30% | |
| 16.10 | 17.58 | 16.08 | 16.76 | +3.91% | |
| 16.13 | 16.34 | 15.95 | 16.13 | -0.55% | |
| 17.10 | 17.18 | 16.17 | 16.22 | -5.64% | |
| 16.85 | 17.33 | 16.75 | 17.19 | +2.63% | |
| 17.01 | 17.13 | 16.71 | 16.75 | -1.93% | |
| 17.21 | 17.44 | 17.05 | 17.08 | -0.87% | |
| 17.34 | 17.47 | 17.01 | 17.23 | -1.26% | |
| 17.59 | 18.31 | 17.44 | 17.45 | +2.95% | |
| 16.70 | 16.96 | 16.28 | 16.95 | +0.95% | |
| 17.08 | 18.11 | 16.02 | 16.79 | -9.92% | |
| 18.39 | 19.01 | 18.24 | 18.64 | +1.14% | |
| 18.82 | 18.84 | 18.31 | 18.43 | -2.23% | |
| 18.49 | 19.10 | 18.21 | 18.85 | +1.73% | |
| 18.35 | 18.66 | 18.22 | 18.53 | +1.15% | |
| 18.57 | 18.70 | 18.20 | 18.32 | -1.82% | |
| 18.16 | 19.32 | 17.99 | 18.66 | +1.58% | |
| 18.50 | 18.53 | 18.25 | 18.37 | -1.02% | |
| 18.80 | 18.86 | 18.52 | 18.56 | -1.17% | |
| 18.94 | 18.94 | 18.57 | 18.78 | +0.32% | |
| 18.49 | 18.91 | 18.39 | 18.72 | +1.52% | |
| 18.30 | 18.60 | 18.23 | 18.44 | +0.93% | |
| 18.03 | 18.49 | 17.97 | 18.27 | +1.39% | |
| 18.00 | 18.13 | 17.76 | 18.02 | +0.33% | |
| 17.73 | 17.97 | 17.70 | 17.96 | +1.24% | |
| 17.88 | 17.96 | 17.58 | 17.74 | -1.33% | |
| 18.02 | 18.34 | 17.86 | 17.98 | -1.05% | |
| 17.95 | 18.37 | 17.80 | 18.17 | +1.34% | |
| 18.00 | 18.10 | 17.78 | 17.93 | -0.33% | |
| 18.26 | 18.58 | 17.86 | 17.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CXW chart for longer ranges.