CoreCivic, Inc. (CXW) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +2.5%
- 3M
- +7.7%
- YTD
- +75.8%
- 1Y
- +71.6%
- 3Y
- +43.0%
- 5Y
- +30.5%
Loading 10-year price history...
CXW Historical Performance
CXW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.7%
- 2003 annual price return
- +63.3%
- 2004 annual price return
- +37.7%
- 2005 annual price return
- +11.0%
- 2006 annual price return
- +47.9%
- 2007 annual price return
- +29.4%
- 2008 annual price return
- -43.5%
- 2009 annual price return
- +46.4%
- 2010 annual price return
- +0.3%
- 2011 annual price return
- -18.7%
- 2012 annual price return
- +68.7%
- 2013 annual price return
- -12.5%
- 2014 annual price return
- +12.6%
- 2015 annual price return
- -28.0%
- 2016 annual price return
- -10.0%
- 2017 annual price return
- -9.6%
- 2018 annual price return
- -20.9%
- 2019 annual price return
- +0.0%
- 2020 annual price return
- -62.1%
- 2021 annual price return
- +48.8%
- 2022 annual price return
- +14.1%
- 2023 annual price return
- +26.6%
- 2024 annual price return
- +50.4%
- 2025 annual price return
- -12.1%
- 2026 annual price return
- +57.2%
CXW Stock Price Trajectory (1997–2026)
As of October 3, 2026, CoreCivic, Inc. (CXW) trades at $33.43, representing a +71.6% return over the past year. The stock has delivered a +279.0% total return over five years (+30.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $148.75 on December 31, 1997. From this peak, CXW has corrected -77.5%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GEO (+56.1% 1Y), ABM (+5.4% 1Y), and CTAS (-4.9% 1Y), CXW has outperformed the peer group average. Compare CXW vs GEO →
CXW Historical Price Data · from 1997
Rows 1–50 of 7,351| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 32.69 | 34.16 | 32.62 | 33.43 | 1.66M | +2.89% |
| 2026-10-01 | 33.28 | 33.28 | 31.97 | 32.49 | 1.65M | +0.74% |
| 2026-09-30 | 32.65 | 33.22 | 32.14 | 32.25 | 1.80M | -1.29% |
| 2026-09-29 | 31.80 | 32.79 | 31.49 | 32.67 | 1.56M | +3.09% |
| 2026-09-28 | 32.41 | 33.13 | 30.66 | 31.69 | 2.07M | -1.37% |
| 2026-09-25 | 33.52 | 33.90 | 31.33 | 32.13 | 2.70M | -6.49% |
| 2026-09-24 | 32.15 | 34.63 | 32.07 | 34.36 | 1.87M | +6.44% |
| 2026-09-23 | 31.29 | 32.76 | 30.55 | 32.28 | 1.77M | +2.57% |
| 2026-09-22 | 32.63 | 33.00 | 30.70 | 31.47 | 2.40M | -2.90% |
| 2026-09-21 | 34.66 | 34.66 | 32.34 | 32.41 | 1.98M | -8.00% |
| 2026-09-18 | 35.97 | 36.55 | 35.09 | 35.23 | 3.63M | -0.87% |
| 2026-09-17 | 35.02 | 35.61 | 35.02 | 35.54 | 1.25M | +1.75% |
| 2026-09-16 | 35.01 | 35.76 | 34.76 | 34.93 | 2.30M | -1.27% |
| 2026-09-15 | 34.34 | 36.05 | 33.91 | 35.38 | 1.80M | +3.36% |
| 2026-09-14 | 34.98 | 35.20 | 34.05 | 34.23 | 1.36M | -2.00% |
| 2026-09-11 | 34.02 | 35.06 | 34.02 | 34.93 | 1.98M | +1.51% |
| 2026-09-10 | 34.40 | 34.68 | 34.13 | 34.41 | 1.45M | +0.12% |
| 2026-09-09 | 35.14 | 35.30 | 33.74 | 34.37 | 2.18M | -1.94% |
| 2026-09-08 | 34.67 | 35.26 | 34.17 | 35.05 | 1.82M | +0.98% |
| 2026-09-04 | 33.33 | 34.86 | 33.15 | 34.71 | 1.04M | +3.12% |
| 2026-09-03 | 32.31 | 34.15 | 32.28 | 33.66 | 1.00M | +3.22% |
| 2026-09-02 | 32.93 | 33.31 | 32.19 | 32.61 | 846K | -0.34% |
| 2026-09-01 | 33.44 | 33.45 | 31.73 | 32.72 | 1.45M | -1.51% |
| 2026-08-31 | 33.66 | 33.99 | 33.06 | 33.22 | 1.19M | -1.75% |
| 2026-08-28 | 33.85 | 34.39 | 33.64 | 33.81 | 1.07M | +0.06% |
| 2026-08-27 | 33.49 | 33.90 | 32.95 | 33.79 | 1.11M | -0.59% |
| 2026-08-26 | 33.13 | 34.16 | 32.98 | 33.99 | 1.57M | +2.56% |
| 2026-08-25 | 33.72 | 33.88 | 32.83 | 33.14 | 987K | -2.07% |
| 2026-08-24 | 34.01 | 34.50 | 33.70 | 33.84 | 1.35M | -0.50% |
| 2026-08-21 | 33.70 | 34.05 | 33.05 | 34.01 | 2.44M | +1.49% |
| 2026-08-20 | 32.00 | 33.60 | 31.85 | 33.51 | 1.73M | +4.75% |
| 2026-08-19 | 32.53 | 32.53 | 31.01 | 31.99 | 1.14M | -1.27% |
| 2026-08-18 | 33.38 | 33.44 | 32.31 | 32.40 | 1.08M | -3.51% |
| 2026-08-17 | 33.46 | 34.05 | 33.07 | 33.58 | 1.77M | +2.32% |
| 2026-08-14 | 31.56 | 33.06 | 31.56 | 32.82 | 1.80M | +3.86% |
| 2026-08-13 | 33.53 | 34.06 | 31.52 | 31.60 | 1.82M | -5.95% |
| 2026-08-12 | 33.90 | 34.66 | 32.99 | 33.60 | 2.92M | -0.94% |
| 2026-08-11 | 33.19 | 34.43 | 32.66 | 33.92 | 1.72M | +2.79% |
| 2026-08-10 | 33.97 | 34.86 | 32.93 | 33.00 | 1.63M | +2.26% |
| 2026-08-07 | 32.34 | 32.77 | 31.76 | 32.27 | 1.20M | +0.09% |
| 2026-08-06 | 28.82 | 34.00 | 28.50 | 32.24 | 2.61M | +3.23% |
| 2026-08-05 | 30.97 | 32.40 | 30.54 | 31.23 | 2.57M | +3.58% |
| 2026-08-04 | 29.87 | 30.58 | 29.87 | 30.15 | 842K | -0.50% |
| 2026-08-03 | 29.74 | 30.82 | 29.71 | 30.30 | 709K | +1.34% |
| 2026-07-31 | 29.93 | 30.55 | 29.53 | 29.90 | 1.06M | +0.34% |
| 2026-07-30 | 29.78 | 30.09 | 29.46 | 29.80 | 661K | +0.17% |
| 2026-07-29 | 30.66 | 30.80 | 29.67 | 29.75 | 725K | -2.87% |
| 2026-07-28 | 30.99 | 31.53 | 30.56 | 30.63 | 965K | -1.86% |
| 2026-07-27 | 31.61 | 31.71 | 30.92 | 31.21 | 997K | -0.45% |
| 2026-07-24 | 31.81 | 32.54 | 31.25 | 31.35 | 591K | -0.95% |
CXW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CXW — Frequently Asked Questions
Quick answers to the most common questions about buying CXW stock.
How has CXW stock performed recently?
CXW returned +71.6% over the past year, beating its 5-year annualized CAGR of +30.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CXW's all-time high price?
CoreCivic, Inc. reached $148.75 on 1997-12-31. The 52-week high is $36.55. Current 1-year return of +71.6% places the stock closer to historical peaks.
Where can I download CXW historical price data?
This page provides CXW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.