Corecivic Stock Price History
| CXW Stock | USD 20.82 0.36 1.76% |
Below is the normalized historical share price chart for CoreCivic extending back to July 15, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CoreCivic stands at 20.82, as last reported on the 15th of August 2025, with the highest price reaching 21.10 and the lowest price hitting 20.41 during the day.
If you're considering investing in CoreCivic Stock, it is important to understand the factors that can impact its price. CoreCivic secures Sharpe Ratio (or Efficiency) of -0.0879, which signifies that the company had a -0.0879 % return per unit of risk over the last 3 months. CoreCivic exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CoreCivic's Standard Deviation of 1.77, risk adjusted performance of (0.02), and Mean Deviation of 1.37 to double-check the risk estimate we provide.
At this time, CoreCivic's Common Stock is fairly stable compared to the past year. Stock Based Compensation is likely to climb to about 27 M in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 91.1 M in 2025. . At this time, CoreCivic's Price Earnings Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to climb to 11.70 in 2025, whereas Price Book Value Ratio is likely to drop 1.53 in 2025. CoreCivic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of July 1997 | 200 Day MA 20.7402 | 50 Day MA 20.8268 | Beta 0.801 |
CoreCivic | Build AI portfolio with CoreCivic Stock |
Sharpe Ratio = -0.0879
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CXW |
Estimated Market Risk
| 1.74 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.15 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average CoreCivic is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CoreCivic by adding CoreCivic to a well-diversified portfolio.
Price Book 1.5086 | Enterprise Value Ebitda 9.5993 | Price Sales 1.1158 | Shares Float 97.6 M | Wall Street Target Price 31.5 |
CoreCivic Stock Price History Chart
There are several ways to analyze CoreCivic Stock price data. The simplest method is using a basic CoreCivic candlestick price chart, which shows CoreCivic price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 20, 2025 | 22.57 |
| Lowest Price | August 6, 2025 | 19.6 |
CoreCivic August 15, 2025 Stock Price Synopsis
Various analyses of CoreCivic's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CoreCivic Stock. It can be used to describe the percentage change in the price of CoreCivic from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CoreCivic Stock.| CoreCivic Price Daily Balance Of Power | 0.52 | |
| CoreCivic Price Rate Of Daily Change | 1.02 | |
| CoreCivic Price Action Indicator | 0.24 | |
| CoreCivic Accumulation Distribution | 31,096 |
CoreCivic August 15, 2025 Stock Price Analysis
CoreCivic Stock Price History Data
The price series of CoreCivic for the period between Sat, May 17, 2025 and Fri, Aug 15, 2025 has a statistical range of 3.11 with a coefficient of variation of 4.29. The prices are distributed with arithmetic mean of 21.14. The median price for the last 90 days is 21.25. The company had 2:1 stock split on 9th of July 2007. CoreCivic issued dividends on 2020-03-31.| Open | High | Low | Close | Volume | ||
08/15/2025 | 20.63 | 21.10 | 20.41 | 20.82 | 950,898 | |
| 08/14/2025 | 20.67 | 20.72 | 20.45 | 20.46 | 792,323 | |
08/13/2025 | 20.72 | 20.88 | 20.30 | 20.66 | 994,163 | |
08/12/2025 | 20.29 | 20.81 | 19.88 | 20.70 | 1,281,280 | |
| 08/11/2025 | 20.57 | 20.65 | 19.95 | 20.19 | 895,575 | |
08/08/2025 | 20.19 | 21.08 | 20.17 | 20.50 | 1,575,517 | |
08/07/2025 | 21.53 | 21.64 | 19.92 | 20.00 | 2,005,522 | |
| 08/06/2025 | 20.29 | 20.66 | 19.49 | 19.60 | 2,203,810 | |
| 08/05/2025 | 19.72 | 20.16 | 19.52 | 20.11 | 559,254 | |
| 08/04/2025 | 19.68 | 19.82 | 19.27 | 19.66 | 559,372 | |
08/01/2025 | 19.98 | 19.98 | 19.45 | 19.61 | 705,236 | |
| 07/31/2025 | 19.60 | 20.13 | 19.45 | 20.04 | 636,182 | |
07/30/2025 | 19.96 | 20.13 | 19.59 | 19.80 | 568,065 | |
| 07/29/2025 | 20.27 | 20.36 | 19.82 | 19.96 | 597,891 | |
07/28/2025 | 20.66 | 20.66 | 20.10 | 20.12 | 972,954 | |
07/25/2025 | 20.03 | 21.02 | 19.94 | 20.73 | 1,114,618 | |
07/24/2025 | 19.92 | 20.07 | 19.65 | 19.97 | 886,478 | |
07/23/2025 | 19.73 | 20.01 | 19.73 | 19.82 | 964,979 | |
07/22/2025 | 20.17 | 20.61 | 19.73 | 19.73 | 1,099,828 | |
07/21/2025 | 20.71 | 20.81 | 20.17 | 20.24 | 927,658 | |
07/18/2025 | 21.37 | 21.47 | 20.77 | 20.81 | 887,311 | |
07/17/2025 | 21.26 | 21.65 | 21.26 | 21.34 | 1,087,578 | |
07/16/2025 | 21.33 | 21.86 | 21.22 | 21.40 | 922,829 | |
| 07/15/2025 | 22.00 | 22.12 | 21.25 | 21.25 | 907,641 | |
07/14/2025 | 21.99 | 22.30 | 21.90 | 22.09 | 986,000 | |
07/11/2025 | 22.16 | 22.26 | 21.87 | 21.94 | 644,770 | |
07/10/2025 | 22.16 | 22.40 | 22.05 | 22.23 | 722,288 | |
07/09/2025 | 21.99 | 22.33 | 21.64 | 22.29 | 951,200 | |
07/08/2025 | 22.48 | 22.48 | 21.63 | 22.06 | 1,211,964 | |
07/07/2025 | 22.70 | 23.18 | 21.99 | 22.53 | 1,651,498 | |
07/03/2025 | 21.15 | 21.73 | 20.92 | 21.68 | 766,516 | |
07/02/2025 | 20.96 | 21.04 | 20.42 | 21.04 | 628,699 | |
07/01/2025 | 21.07 | 21.55 | 20.54 | 21.06 | 1,066,292 | |
06/30/2025 | 21.00 | 21.15 | 20.52 | 21.07 | 964,948 | |
06/27/2025 | 20.61 | 20.84 | 20.37 | 20.77 | 477,753 | |
06/26/2025 | 20.18 | 20.54 | 20.09 | 20.52 | 558,516 | |
| 06/25/2025 | 20.42 | 20.50 | 20.08 | 20.10 | 307,765 | |
06/24/2025 | 20.67 | 20.71 | 20.18 | 20.37 | 641,823 | |
06/23/2025 | 20.54 | 20.58 | 20.09 | 20.49 | 649,300 | |
06/20/2025 | 20.75 | 20.93 | 20.45 | 20.49 | 856,112 | |
06/18/2025 | 20.35 | 20.65 | 20.20 | 20.65 | 810,322 | |
06/17/2025 | 20.56 | 20.69 | 20.35 | 20.47 | 617,134 | |
06/16/2025 | 20.77 | 20.99 | 20.51 | 20.73 | 1,095,800 | |
06/13/2025 | 21.14 | 21.29 | 20.38 | 20.61 | 1,197,700 | |
06/12/2025 | 21.43 | 21.63 | 21.30 | 21.48 | 1,157,666 | |
06/11/2025 | 22.05 | 22.27 | 21.41 | 21.44 | 853,621 | |
06/10/2025 | 22.40 | 22.42 | 21.82 | 21.84 | 660,164 | |
06/09/2025 | 22.30 | 22.65 | 22.07 | 22.29 | 1,065,728 | |
06/06/2025 | 21.78 | 22.07 | 21.62 | 21.98 | 412,768 | |
06/05/2025 | 21.87 | 22.05 | 20.70 | 21.60 | 1,279,034 | |
06/04/2025 | 21.88 | 22.04 | 21.64 | 22.00 | 658,282 | |
06/03/2025 | 21.99 | 22.03 | 21.56 | 21.95 | 858,500 | |
06/02/2025 | 21.84 | 22.25 | 21.83 | 21.92 | 744,434 | |
05/30/2025 | 21.92 | 22.10 | 21.59 | 21.96 | 1,171,376 | |
05/29/2025 | 21.91 | 21.98 | 21.66 | 21.92 | 504,660 | |
05/28/2025 | 22.46 | 22.50 | 21.76 | 21.89 | 909,411 | |
05/27/2025 | 22.19 | 22.50 | 22.04 | 22.42 | 956,660 | |
05/23/2025 | 22.34 | 22.34 | 21.99 | 22.11 | 568,305 | |
05/22/2025 | 22.50 | 22.60 | 22.22 | 22.40 | 726,996 | |
05/21/2025 | 22.31 | 22.68 | 22.15 | 22.35 | 817,800 | |
05/20/2025 | 22.76 | 23.19 | 22.38 | 22.57 | 877,784 |
About CoreCivic Stock history
CoreCivic investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CoreCivic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CoreCivic will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CoreCivic stock prices may prove useful in developing a viable investing in CoreCivic
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 111.8 M | 91.1 M | |
| Net Income Applicable To Common Shares | 68.9 M | 65.4 M |
CoreCivic Quarterly Net Working Capital |
|
CoreCivic Stock Technical Analysis
CoreCivic technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Idea Analyzer Now
Idea AnalyzerAnalyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
| All Next | Launch Module |
CoreCivic Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for CoreCivic's price direction in advance. Along with the technical and fundamental analysis of CoreCivic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CoreCivic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.16) | |||
| Total Risk Alpha | (0.28) | |||
| Treynor Ratio | (0.08) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for CoreCivic Stock Analysis
When running CoreCivic's price analysis, check to measure CoreCivic's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CoreCivic is operating at the current time. Most of CoreCivic's value examination focuses on studying past and present price action to predict the probability of CoreCivic's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CoreCivic's price. Additionally, you may evaluate how the addition of CoreCivic to your portfolios can decrease your overall portfolio volatility.