CoreCivic, Inc. (CXW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CXW Historical Performance
Short-Term Returns
CXW Stock Price Trajectory (2011–2026)
As of May 8, 2026, CoreCivic, Inc. (CXW) trades at $21.81, representing a -3.5% return over the past year. The stock has delivered a +167.9% total return over five years (+21.8% 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 -85.3%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GEO (-22.3% 1Y), ABM (-18.2% 1Y), and CTAS (-21.0% 1Y), CXW has underperformed the peer group average. Compare CXW vs GEO →
CXW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 20.20 | 20.39 | 19.78 | 20.38 | 930K | +2.00% |
| 2026-04-07 | 20.12 | 20.32 | 19.69 | 19.98 | 521K | -0.35% |
| 2026-04-06 | 20.45 | 20.77 | 19.98 | 20.05 | 984K | -2.24% |
| 2026-04-02 | 18.88 | 20.51 | 18.80 | 20.51 | 842K | +7.21% |
| 2026-04-01 | 18.94 | 19.25 | 18.46 | 19.13 | 726K | +1.16% |
| 2026-03-31 | 19.15 | 19.32 | 18.69 | 18.91 | 1.12M | -0.84% |
| 2026-03-30 | 19.42 | 19.51 | 18.95 | 19.07 | 963K | -1.90% |
| 2026-03-27 | 19.60 | 19.78 | 19.33 | 19.44 | 1.22M | -1.77% |
| 2026-03-26 | 19.89 | 20.17 | 19.74 | 19.79 | 930K | -0.95% |
See CXW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CXW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CXW vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonCXW — Frequently Asked Questions
Quick answers to the most common questions about buying CXW stock.
How has CXW stock performed recently?
CXW declined -3.5% over the past year, below its 5-year annualized CAGR of +21.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CXW's all-time high price?
CoreCivic, Inc. reached $148.75 on 1997-12-31. The 52-week high is $23.54. Current 1-year return of -3.5% places the stock further from 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 2011-2026, downloadable in CSV format.