CoreCivic(DE:PSRA)
€28.20+1.80 (+6.82%)
DE:PSRA
CoreCivic historical prices
€28.20
At close:+1.80 (+6.82%)
CoreCivic (PSRA) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.40 | 28.20 | 26.40 | 28.20 | 28.20 | +6.82% | 219 | 3.27 |
| Nov 09, 2026 | 25.40 | 26.80 | 25.40 | 26.40 | 26.40 | +3.13% | 1 | 0.01 |
| Nov 06, 2026 | 24.80 | 25.60 | 24.40 | 25.60 | 25.60 | +0.79% | 115 | 1.77 |
| Nov 05, 2026 | 27.00 | 27.00 | 25.40 | 25.40 | 25.40 | -6.62% | 584 | 10.45 |
| Nov 04, 2026 | 25.60 | 27.20 | 25.60 | 27.20 | 27.20 | -1.45% | 100 | 1.84 |
| Nov 03, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | +2.22% | 0 | 0.00 |
| Nov 02, 2026 | 27.60 | 27.60 | 26.80 | 27.00 | 27.00 | -1.46% | 0 | 0.00 |
| Oct 30, 2026 | 27.60 | 27.60 | 27.20 | 27.40 | 27.40 | -0.72% | 0 | 0.00 |
| Oct 29, 2026 | 27.40 | 28.20 | 27.40 | 27.60 | 27.60 | +1.47% | 0 | 0.00 |
| Oct 28, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 0 | 0.00 |
| Oct 27, 2026 | 26.60 | 27.60 | 26.60 | 27.40 | 27.40 | +3.01% | 0 | 0.00 |
| Oct 26, 2026 | 26.80 | 27.80 | 26.60 | 26.60 | 26.60 | -0.75% | 0 | 0.00 |
| Oct 23, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | +3.08% | 0 | 0.00 |
| Oct 22, 2026 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | -0.76% | 0 | 0.00 |
| Oct 21, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -2.24% | 0 | 0.00 |
| Oct 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | +0.75% | 0 | 0.00 |
| Oct 19, 2026 | 27.20 | 27.60 | 25.60 | 26.60 | 26.60 | -2.21% | 140 | 2.69 |
| Oct 16, 2026 | 27.60 | 27.80 | 26.60 | 27.20 | 27.20 | -2.16% | 0 | 0.00 |
| Oct 15, 2026 | 29.00 | 29.00 | 27.60 | 27.80 | 27.80 | -4.79% | 700 | 17.09 |
| Oct 14, 2026 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -3.31% | 0 | 0.00 |
| Oct 13, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | +1.34% | 100 | 2.54 |
| Oct 12, 2026 | 29.20 | 30.40 | 29.20 | 29.80 | 29.80 | +1.36% | 0 | 0.00 |
| Oct 09, 2026 | 29.00 | 29.60 | 28.80 | 29.40 | 29.40 | +1.38% | 0 | 0.00 |
| Oct 08, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | +1.40% | 0 | 0.00 |
| Oct 07, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | +2.14% | 0 | 0.00 |
| Oct 06, 2026 | 30.00 | 30.20 | 28.00 | 28.00 | 28.00 | -6.04% | 810 | 30.56 |
| Oct 05, 2026 | 29.60 | 30.40 | 29.60 | 29.80 | 29.80 | +1.36% | 540 | 30.11 |
| Oct 02, 2026 | 28.80 | 30.00 | 28.80 | 29.40 | 29.40 | +2.08% | 0 | 0.00 |
| Oct 01, 2026 | 28.40 | 29.40 | 28.40 | 28.80 | 28.80 | +0.70% | 0 | 0.00 |
| Sep 30, 2026 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 0 | 0.00 |
| Sep 29, 2026 | 27.60 | 28.80 | 27.60 | 28.80 | 28.80 | +4.35% | 0 | 0.00 |
| Sep 28, 2026 | 28.00 | 28.40 | 27.20 | 27.60 | 27.60 | -1.43% | 0 | 0.00 |
| Sep 25, 2026 | 30.00 | 30.00 | 27.60 | 28.00 | 28.00 | -6.67% | 0 | 0.00 |
| Sep 24, 2026 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | +5.63% | 0 | 0.00 |
| Sep 23, 2026 | 27.40 | 28.40 | 27.20 | 28.40 | 28.40 | +3.65% | 0 | 0.00 |
| Sep 22, 2026 | 28.00 | 28.40 | 27.20 | 27.40 | 27.40 | -2.84% | 0 | 0.00 |
| Sep 21, 2026 | 30.80 | 30.80 | 28.00 | 28.20 | 28.20 | -7.84% | 0 | 0.00 |
| Sep 18, 2026 | 30.80 | 31.40 | 30.60 | 30.60 | 30.60 | -0.65% | 0 | 0.00 |
| Sep 17, 2026 | 30.40 | 31.00 | 30.40 | 30.80 | 30.80 | +1.99% | 0 | 0.00 |
| Sep 16, 2026 | 30.20 | 30.80 | 30.20 | 30.20 | 30.20 | -1.31% | 0 | 0.00 |
| Sep 15, 2026 | 29.40 | 31.00 | 29.40 | 30.60 | 30.60 | +2.68% | 88 | 4.14 |
| Sep 14, 2026 | 30.00 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 136 | 7.12 |
| Sep 11, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | +2.04% | 0 | 0.00 |
| Sep 10, 2026 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.00% | 0 | 0.00 |
| Sep 08, 2026 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | -0.66% | 0 | 0.00 |
| Sep 07, 2026 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | +1.34% | 906 | 81.77 |
| Sep 04, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | +3.47% | 0 | 0.00 |
| Sep 03, 2026 | 28.00 | 29.20 | 28.00 | 28.80 | 28.80 | +2.86% | 0 | 0.00 |
| Sep 02, 2026 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | +0.72% | 0 | 0.00 |
