Stock listing
BOATS:CXW CoreCivic, Inc. Stock
US listing (BOATS) of CoreCivic, Inc. · home listing NYSE:CXW
Follow CoreCivic, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:CXW
$30.34 USD +0.44 (+1.5%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:CXW
- Day range
- $29.66 – $30.98 USDOct 20, 2026
- Volume
- 1.60M sharesOct 20, 2026
- Market cap
- $3.00B USDAt the close on Oct 20, 2026 · price × 98.89M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:CXW · Home | $30.34 USD | +0.44 (+1.5%) | 1,596,362 | $29.96 | $30.98 | $29.66 | $29.90 | Close on Oct 20, 2026 |
| Frankfurt:PSRA | €26.60 EUR | -0.60 (-2.2%) | 140 | €27.20 | €27.60 | €25.60 | €27.20 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:CXW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.34 | +0.44 | +1.5% | $29.96 | $30.98 | $29.66 | 1,596,362 | |
| $29.90 | -0.77 | -2.5% | $31.06 | $31.16 | $28.72 | 2,257,819 | |
| $30.67 | -0.56 | -1.8% | $31.23 | $31.62 | $29.93 | 1,905,503 | |
| $31.23 | -1.33 | -4.1% | $32.47 | $32.66 | $30.83 | 1,532,957 | |
| $32.56 | -1.47 | -4.3% | $33.97 | $34.24 | $32.48 | 1,439,800 | |
| $34.03 | +0.43 | +1.3% | $33.87 | $34.37 | $33.43 | 1,384,848 | |
| $33.60 | +0.67 | +2.0% | $33.08 | $34.04 | $33.08 | 1,548,900 | |
| $32.93 | +0.22 | +0.7% | $32.60 | $33.42 | $32.02 | 1,480,600 | |
| $32.71 | +0.89 | +2.8% | $31.38 | $32.73 | $31.29 | 2,159,800 | |
| $31.82 | +0.04 | +0.1% | $31.62 | $32.58 | $31.02 | 1,724,400 | |
| $31.78 | -1.95 | -5.8% | $33.50 | $34.25 | $31.29 | 4,384,181 | |
| $33.73 | +0.30 | +0.9% | $33.70 | $35.02 | $33.40 | 2,918,215 | |
| $33.43 | +0.94 | +2.9% | $32.69 | $34.15 | $32.62 | 1,684,900 | |
| $32.49 | +0.24 | +0.7% | $33.28 | $33.28 | $31.96 | 2,511,900 | |
| $32.25 | -0.42 | -1.3% | $32.65 | $33.25 | $32.14 | 1,805,000 | |
| $32.67 | +0.98 | +3.1% | $31.57 | $32.79 | $31.49 | 2,511,100 | |
| $31.69 | -0.44 | -1.4% | $32.05 | $33.18 | $30.66 | 2,477,700 | |
| $32.13 | -2.23 | -6.5% | $32.91 | $33.90 | $31.33 | 2,901,800 | |
| $34.36 | +2.08 | +6.4% | $32.15 | $34.63 | $32.07 | 2,619,500 | |
| $32.28 | +0.81 | +2.6% | $31.29 | $32.76 | $30.55 | 1,771,800 | |
| $31.47 | -0.94 | -2.9% | $32.63 | $33.00 | $30.70 | 2,420,200 | |
| $32.41 | -2.82 | -8.0% | $35.01 | $35.39 | $32.29 | 1,998,100 | |
| $35.23 | -0.31 | -0.9% | $35.92 | $36.55 | $35.09 | 3,659,400 | |
| $35.54 | +0.61 | +1.7% | $35.02 | $35.60 | $35.02 | 1,665,800 | |
| $34.93 | -0.45 | -1.3% | $35.01 | $35.76 | $34.76 | 2,296,700 | |
| $35.38 | +1.15 | +3.4% | $34.34 | $36.07 | $33.71 | 2,169,300 | |
| $34.23 | -0.70 | -2.0% | $34.75 | $35.26 | $34.04 | 1,364,300 | |
| $34.93 | +0.52 | +1.5% | $34.02 | $35.07 | $34.02 | 2,768,700 | |
| $34.41 | +0.04 | +0.1% | $34.41 | $34.68 | $34.13 | 2,259,900 | |
| $34.37 | -0.68 | -1.9% | $35.09 | $35.30 | $33.73 | 2,182,200 | |
| $35.05 | +0.34 | +1.0% | $34.49 | $35.26 | $34.17 | 1,837,300 | |
| $34.71 | +1.05 | +3.1% | $33.46 | $34.86 | $33.15 | 1,038,300 | |
| $33.66 | +1.05 | +3.2% | $32.31 | $34.15 | $32.28 | 1,690,900 | |
| $32.61 | -0.11 | -0.3% | $32.87 | $33.31 | $32.17 | 1,604,200 | |
| $32.72 | -0.50 | -1.5% | $33.44 | $33.45 | $31.73 | 2,194,800 | |
| $33.22 | -0.59 | -1.7% | $33.51 | $33.99 | $33.06 | 1,194,300 | |
| $33.81 | +0.02 | +0.1% | $33.85 | $34.39 | $33.64 | 1,779,900 | |
| $33.79 | -0.20 | -0.6% | $33.49 | $33.96 | $32.95 | 1,484,100 | |
| $33.99 | +0.85 | +2.6% | $33.13 | $34.16 | $32.99 | 1,918,000 | |
| $33.14 | -0.70 | -2.1% | $33.72 | $33.92 | $32.83 | 987,372 | |
| $33.84 | -0.17 | -0.5% | $34.01 | $34.50 | $33.70 | 1,349,769 | |
| $34.01 | +0.50 | +1.5% | $33.70 | $34.05 | $33.05 | 2,437,400 | |
| $33.51 | +1.52 | +4.8% | $32.00 | $33.60 | $31.85 | 1,727,400 | |
| $31.99 | -0.41 | -1.3% | $32.53 | $32.53 | $31.01 | 1,141,600 | |
| $32.40 | -1.18 | -3.5% | $33.38 | $33.44 | $32.31 | 1,084,900 | |
| $33.58 | +0.76 | +2.3% | $33.46 | $34.05 | $33.07 | 1,773,500 | |
| $32.82 | +1.22 | +3.9% | $31.56 | $33.06 | $31.56 | 1,803,400 | |
| $31.60 | -2.00 | -6.0% | $33.53 | $34.06 | $31.52 | 1,823,000 | |
| $33.60 | -0.32 | -0.9% | $33.90 | $34.66 | $33.00 | 2,922,300 | |
| $33.92 | +0.92 | +2.8% | $33.19 | $34.43 | $32.66 | 1,724,100 | |
| $33.00 | +0.73 | +2.3% | $33.97 | $34.86 | $32.93 | 1,629,400 | |
| $32.27 | +0.03 | +0.1% | $32.34 | $32.77 | $31.76 | 1,203,600 | |
| $32.24 | +1.01 | +3.2% | $28.82 | $34.00 | $28.50 | 2,609,700 | |
| $31.23 | +1.08 | +3.6% | $30.97 | $32.40 | $30.54 | 2,567,800 | |
| $30.15 | -0.15 | -0.5% | $29.87 | $30.58 | $29.87 | 842,200 | |
| $30.30 | +0.40 | +1.3% | $29.74 | $30.82 | $29.71 | 708,900 | |
| $29.90 | +0.10 | +0.3% | $29.93 | $30.55 | $29.53 | 1,064,800 | |
| $29.80 | +0.05 | +0.2% | $29.78 | $30.09 | $29.46 | 660,500 | |
| $29.75 | -0.88 | -2.9% | $30.66 | $30.80 | $29.67 | 725,200 | |
| $30.63 | -0.58 | -1.9% | $30.99 | $31.53 | $30.56 | 964,800 | |
| $31.21 | -0.14 | -0.4% | $31.61 | $31.71 | $30.92 | 996,900 | |
| $31.35 | -0.30 | -0.9% | $31.81 | $32.54 | $31.25 | 590,800 | |
| $31.65 | -0.53 | -1.6% | $31.70 | $32.31 | $31.04 | 1,953,500 | |
| $32.18 | +0.10 | +0.3% | $32.10 | $32.47 | $31.61 | 941,600 | |
| $32.08 | +0.23 | +0.7% | $32.15 | $32.69 | $31.62 | 846,300 | |
| $31.85 | +1.20 | +3.9% | $30.66 | $32.20 | $30.66 | 874,400 |
- Ticker
- BOATS:CXW
- Asset type
- Stock
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 5, 2026
CoreCivic Announces 2026 Third Quarter Earnings Release and Conference Call Dates
Latest earnings call · Aug 6, 2026
Corecivic (NYSE:CXW) Q2 2026 Earnings Call
Replay and transcript
Latest deck · August 2026
Q2 2026 Earnings Presentation
Earnings · 35 slides
Calls
Replays
Corecivic (NYSE:CXW) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 11:00 AM ET
Watch TranscriptCorecivic (NYSE:CXW) Q1 2026 Earnings Call
Thu, May 07, 2026 · 11:00 AM ET
Watch TranscriptCorecivic (NYSE:CXW) Q4 2025 Earnings Call
Thu, Feb 12, 2026 · 11:00 AM ET
Watch Transcript
Latest news
CoreCivic Announces 2026 Third Quarter Earnings Release and Conference Call Dates
Oct 5, 2026
Closed $33.73 (+0.9%) on Oct 5, 2026
Lucibeth N. Mayberry Named President and CEO and Director of CoreCivic Patrick D. Swindle Steps Down Due to Health Reasons
Sep 25, 2026
Closed $32.13 (-6.5%) on Sep 25, 2026
CoreCivic Announces $500 Million Accelerated Share Repurchase Agreement
Aug 10, 2026
Closed $33.00 (+2.3%) on Aug 10, 2026
CoreCivic Reports Second Quarter 2026 Financial Results
Aug 5, 2026
Closed $32.24 (+3.2%) on Aug 6, 2026
CoreCivic Sells Two Additional Detention Facilities
Aug 5, 2026
Closed $31.23 (+3.6%) on Aug 5, 2026
CoreCivic Announces New Contract Award At Prairie Correctional Facility
Aug 4, 2026
Closed $30.15 (-0.5%) on Aug 4, 2026
CoreCivic to Redeem 4.750% Senior Notes Due 2027
Jul 13, 2026
Closed $31.43 (-1.4%) on Jul 13, 2026
CoreCivic Announces 2026 Second Quarter Earnings Release and Conference Call Dates
Jul 7, 2026
Closed $29.30 (-3.7%) on Jul 7, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 35 slides · August 2026
Merger or Acquisition (July 2026)
Merger or acquisition · 7 slides · July 2026
Q4 2025 Earnings Presentation
Earnings · 32 slides · Feb 12, 2026
Q1 2026 Earnings Presentation
Earnings · 32 slides · 2026
CoreCivic, Inc. on 6ix
- News releases
- 29 in the last 12 months · 45 in all · newest Oct 5, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Aug 6, 2026
- Decks
- 50 decks · latest August 2026
Where CoreCivic, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:CXW · Home listing | NYSE | United States | USD |
| gettex:PSRA | gettex | Germany | EUR |
| Tradegate:PSRA | Tradegate | Germany | EUR |
| LS Exchange:A2DGL0 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2DGL0 | Lang & Schwarz | Germany | EUR |
| BOATS:CXW · This page | BOATS | United States | USD |
| Stuttgart:PSRA | Stuttgart | Germany | EUR |
| Frankfurt:PSRA | Frankfurt | Germany | EUR |
| BX Swiss:PSRA | BX Swiss | Switzerland | CHF |
| Dusseldorf:PSRA | Dusseldorf | Germany | EUR |
| Munich:PSRA | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about CoreCivic, Inc.