CoreCivic, Inc. (CXW) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +37.5%
- 3M
- +42.9%
- YTD
- +51.9%
- 1Y
- +40.0%
- 3Y
- +45.6%
- 5Y
- +19.8%
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
- -7.0%
CXW Stock Price Trajectory (1997–2026)
As of June 22, 2026, CoreCivic, Inc. (CXW) trades at $28.90, representing a +40.0% return over the past year. The stock has delivered a +147.0% total return over five years (+19.8% 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 -80.6%, currently trading 47% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GEO (+21.1% 1Y), ABM (+0.3% 1Y), and CTAS (-22.5% 1Y), CXW has outperformed the peer group average. Compare CXW vs GEO →
CXW Historical Price Data · from 1997
Rows 1–50 of 7,279| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 28.23 | 28.96 | 27.91 | 28.90 | 2.73M | +2.59% |
| 2026-06-17 | 27.85 | 28.62 | 27.46 | 28.17 | 1.65M | +1.04% |
| 2026-06-16 | 27.64 | 27.98 | 26.87 | 27.88 | 1.23M | +0.40% |
| 2026-06-15 | 26.80 | 27.81 | 26.56 | 27.77 | 1.48M | +2.47% |
| 2026-06-12 | 26.70 | 27.17 | 26.40 | 27.10 | 920K | +0.93% |
| 2026-06-11 | 26.45 | 27.28 | 26.29 | 26.85 | 1.10M | +1.51% |
| 2026-06-10 | 25.35 | 26.97 | 25.08 | 26.45 | 2.00M | +5.04% |
| 2026-06-09 | 24.95 | 25.40 | 24.56 | 25.18 | 1.43M | +1.86% |
| 2026-06-08 | 23.27 | 24.94 | 23.00 | 24.72 | 1.60M | +6.51% |
| 2026-06-05 | 23.22 | 23.43 | 22.84 | 23.21 | 776K | +0.65% |
| 2026-06-04 | 22.00 | 23.10 | 21.85 | 23.06 | 1.36M | +6.22% |
| 2026-06-03 | 21.21 | 21.79 | 21.13 | 21.71 | 714K | +1.69% |
| 2026-06-02 | 21.05 | 21.81 | 20.97 | 21.35 | 878K | +0.66% |
| 2026-06-01 | 20.96 | 21.45 | 20.77 | 21.21 | 743K | +0.62% |
| 2026-05-29 | 21.49 | 21.63 | 21.04 | 21.08 | 785K | -3.17% |
| 2026-05-28 | 21.05 | 21.78 | 20.86 | 21.77 | 697K | +2.74% |
| 2026-05-27 | 21.54 | 21.74 | 21.04 | 21.19 | 651K | 0.00% |
| 2026-05-26 | 21.33 | 21.81 | 21.09 | 21.19 | 1.50M | -1.44% |
| 2026-05-22 | 21.04 | 21.63 | 21.02 | 21.50 | 103K | +1.80% |
| 2026-05-21 | 21.19 | 21.89 | 21.10 | 21.12 | 769K | -1.26% |
| 2026-05-20 | 20.93 | 21.42 | 20.79 | 21.39 | 699K | +1.81% |
| 2026-05-19 | 21.00 | 21.18 | 20.79 | 21.01 | 452K | -0.05% |
| 2026-05-18 | 20.74 | 21.37 | 20.74 | 21.02 | 711K | +1.35% |
| 2026-05-15 | 21.27 | 21.30 | 20.50 | 20.74 | 1.58M | -2.40% |
| 2026-05-14 | 20.71 | 21.49 | 20.55 | 21.25 | 1.07M | +3.16% |
| 2026-05-13 | 19.38 | 20.68 | 19.31 | 20.60 | 1.06M | +5.10% |
| 2026-05-12 | 19.87 | 19.87 | 19.35 | 19.60 | 1.03M | -1.41% |
| 2026-05-11 | 20.32 | 20.72 | 19.82 | 19.88 | 1.41M | -2.21% |
| 2026-05-08 | 21.59 | 22.09 | 20.32 | 20.33 | 1.96M | -6.79% |
| 2026-05-07 | 21.60 | 22.20 | 20.34 | 21.81 | 2.65M | +3.02% |
| 2026-05-06 | 20.93 | 21.52 | 19.76 | 21.17 | 1.77M | +9.01% |
| 2026-05-05 | 20.29 | 20.30 | 19.42 | 19.42 | 1.14M | -3.62% |
| 2026-05-04 | 20.44 | 20.44 | 19.99 | 20.15 | 542K | -2.09% |
| 2026-05-01 | 20.64 | 20.70 | 20.25 | 20.58 | 450K | +0.59% |
| 2026-04-30 | 20.54 | 20.72 | 20.30 | 20.46 | 346K | -0.39% |
| 2026-04-29 | 20.54 | 20.68 | 20.44 | 20.54 | 369K | -0.15% |
| 2026-04-28 | 20.38 | 20.60 | 20.21 | 20.57 | 455K | +1.58% |
| 2026-04-27 | 20.36 | 20.70 | 20.21 | 20.25 | 331K | -1.27% |
| 2026-04-24 | 20.00 | 20.80 | 19.98 | 20.51 | 727K | +2.35% |
| 2026-04-23 | 20.42 | 20.69 | 20.02 | 20.04 | 414K | -1.81% |
| 2026-04-22 | 20.69 | 20.89 | 20.24 | 20.41 | 837K | -0.78% |
| 2026-04-21 | 20.70 | 20.87 | 20.44 | 20.57 | 466K | -0.24% |
| 2026-04-20 | 20.41 | 20.75 | 20.27 | 20.62 | 951K | +0.83% |
| 2026-04-17 | 20.23 | 20.59 | 20.23 | 20.45 | 953K | +1.14% |
| 2026-04-16 | 20.09 | 20.31 | 19.97 | 20.22 | 692K | +0.70% |
| 2026-04-15 | 19.95 | 20.46 | 19.83 | 20.08 | 640K | +0.65% |
| 2026-04-14 | 19.94 | 20.31 | 19.86 | 19.95 | 1.09M | +0.10% |
| 2026-04-13 | 19.80 | 19.96 | 19.45 | 19.93 | 324K | +0.05% |
| 2026-04-10 | 20.27 | 20.30 | 19.76 | 19.92 | 364K | -1.48% |
| 2026-04-09 | 20.30 | 20.58 | 20.13 | 20.22 | 465K | -0.79% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +40.0% over the past year, beating its 5-year annualized CAGR of +19.8%. 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 $28.96. Current 1-year return of +40.0% 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.