Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
8.00
+0.47 (6.24%)
At close: Dec 5, 2025, 4:00 PM EST
8.07
+0.07 (0.88%)
After-hours: Dec 5, 2025, 6:59 PM EST
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.86 | 8.20 | 7.83 | 8.00 | 8.00 | 6.24% | 4,007,697 |
| Dec 4, 2025 | 7.65 | 7.75 | 7.43 | 7.53 | 7.53 | -20.32% | 9,873,401 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.15 | 9.45 | 9.45 | -6.16% | 1,237,730 |
| Dec 2, 2025 | 10.31 | 10.38 | 9.89 | 10.07 | 10.07 | -1.56% | 573,916 |
| Dec 1, 2025 | 10.30 | 10.53 | 10.02 | 10.23 | 10.23 | -0.29% | 370,851 |
| Nov 28, 2025 | 10.67 | 10.67 | 10.14 | 10.26 | 10.26 | -3.84% | 211,436 |
| Nov 26, 2025 | 10.82 | 10.99 | 10.60 | 10.67 | 10.67 | -1.93% | 279,229 |
| Nov 25, 2025 | 10.89 | 11.06 | 10.82 | 10.88 | 10.88 | - | 186,423 |
| Nov 24, 2025 | 11.19 | 11.33 | 10.83 | 10.88 | 10.88 | -2.94% | 277,357 |
| Nov 21, 2025 | 10.80 | 11.32 | 10.72 | 11.21 | 11.21 | 3.41% | 266,264 |
| Nov 20, 2025 | 11.75 | 11.75 | 10.65 | 10.84 | 10.84 | -6.07% | 257,939 |
| Nov 19, 2025 | 11.68 | 11.73 | 11.37 | 11.54 | 11.54 | -1.70% | 147,286 |
| Nov 18, 2025 | 11.66 | 12.01 | 11.41 | 11.74 | 11.74 | 0.86% | 362,955 |
| Nov 17, 2025 | 11.12 | 11.66 | 11.12 | 11.64 | 11.64 | 4.58% | 465,163 |
| Nov 14, 2025 | 10.80 | 11.34 | 10.46 | 11.13 | 11.13 | 2.39% | 338,532 |
| Nov 13, 2025 | 10.96 | 11.16 | 10.35 | 10.87 | 10.87 | -14.07% | 2,663,213 |
| Nov 12, 2025 | 12.40 | 12.70 | 12.40 | 12.65 | 12.65 | 1.77% | 435,011 |
| Nov 11, 2025 | 12.24 | 12.71 | 12.24 | 12.43 | 12.43 | 1.80% | 403,314 |
| Nov 10, 2025 | 12.64 | 12.65 | 12.17 | 12.21 | 12.21 | -1.29% | 227,371 |
| Nov 7, 2025 | 13.07 | 13.16 | 12.24 | 12.37 | 12.37 | -5.14% | 394,302 |
| Nov 6, 2025 | 12.89 | 13.17 | 12.59 | 13.04 | 13.04 | -0.15% | 275,865 |
| Nov 5, 2025 | 12.12 | 13.15 | 12.00 | 13.06 | 13.06 | 8.38% | 422,241 |
| Nov 4, 2025 | 12.22 | 12.22 | 11.95 | 12.05 | 12.05 | -2.11% | 157,785 |
| Nov 3, 2025 | 12.26 | 12.44 | 12.05 | 12.31 | 12.31 | 0.41% | 182,604 |
| Oct 31, 2025 | 12.06 | 12.37 | 12.05 | 12.26 | 12.26 | 1.32% | 325,787 |
| Oct 30, 2025 | 12.01 | 12.36 | 11.80 | 12.10 | 12.10 | -0.17% | 154,991 |
| Oct 29, 2025 | 12.38 | 12.77 | 12.02 | 12.12 | 12.12 | -2.96% | 163,503 |
| Oct 28, 2025 | 12.61 | 13.07 | 12.33 | 12.49 | 12.49 | -0.79% | 292,541 |
| Oct 27, 2025 | 12.92 | 13.23 | 12.54 | 12.59 | 12.59 | -2.85% | 218,259 |
| Oct 24, 2025 | 12.86 | 13.15 | 12.86 | 12.96 | 12.96 | 1.33% | 227,288 |
| Oct 23, 2025 | 12.97 | 13.07 | 12.76 | 12.79 | 12.79 | -1.62% | 116,418 |
| Oct 22, 2025 | 13.21 | 13.45 | 12.83 | 13.00 | 13.00 | -1.22% | 171,334 |
| Oct 21, 2025 | 13.12 | 13.35 | 13.09 | 13.16 | 13.16 | 0.15% | 97,925 |
| Oct 20, 2025 | 12.73 | 13.16 | 12.63 | 13.14 | 13.14 | 4.12% | 172,655 |
| Oct 17, 2025 | 12.79 | 12.83 | 12.40 | 12.62 | 12.62 | -1.79% | 232,931 |
| Oct 16, 2025 | 13.01 | 13.06 | 12.59 | 12.85 | 12.85 | -1.53% | 200,643 |
| Oct 15, 2025 | 13.11 | 13.44 | 12.80 | 13.05 | 13.05 | 0.38% | 403,065 |
| Oct 14, 2025 | 12.39 | 13.15 | 12.21 | 13.00 | 13.00 | 4.00% | 453,325 |
| Oct 13, 2025 | 11.58 | 12.54 | 11.58 | 12.50 | 12.50 | 7.85% | 524,141 |
| Oct 10, 2025 | 12.35 | 12.42 | 11.57 | 11.59 | 11.59 | -5.54% | 495,355 |
| Oct 9, 2025 | 12.97 | 13.22 | 11.90 | 12.27 | 12.27 | -5.62% | 857,589 |
| Oct 8, 2025 | 13.22 | 13.33 | 12.97 | 13.00 | 13.00 | -0.91% | 216,381 |
| Oct 7, 2025 | 13.27 | 13.54 | 13.04 | 13.12 | 13.12 | -1.35% | 245,815 |
| Oct 6, 2025 | 13.23 | 13.35 | 13.15 | 13.30 | 13.30 | 0.99% | 172,148 |
| Oct 3, 2025 | 13.10 | 13.39 | 12.93 | 13.17 | 13.17 | 0.30% | 255,098 |
| Oct 2, 2025 | 13.71 | 13.71 | 13.07 | 13.13 | 13.13 | -4.65% | 174,718 |
| Oct 1, 2025 | 14.05 | 14.14 | 13.63 | 13.77 | 13.77 | -3.03% | 403,509 |
| Sep 30, 2025 | 13.76 | 14.37 | 13.51 | 14.20 | 14.20 | 3.20% | 548,370 |
| Sep 29, 2025 | 14.30 | 14.33 | 13.55 | 13.76 | 13.76 | -3.30% | 294,312 |
| Sep 26, 2025 | 13.14 | 14.99 | 13.14 | 14.23 | 14.23 | 8.21% | 969,991 |
| Sep 25, 2025 | 13.20 | 13.47 | 13.05 | 13.15 | 13.15 | -0.60% | 197,689 |
| Sep 24, 2025 | 13.19 | 13.86 | 13.02 | 13.23 | 13.23 | 0.76% | 304,807 |
| Sep 23, 2025 | 13.35 | 13.56 | 13.11 | 13.13 | 13.13 | -1.80% | 221,546 |
| Sep 22, 2025 | 13.51 | 13.69 | 13.14 | 13.37 | 13.37 | -1.26% | 267,620 |
| Sep 19, 2025 | 13.64 | 13.73 | 13.46 | 13.54 | 13.54 | -0.88% | 690,296 |
| Sep 18, 2025 | 13.14 | 14.26 | 13.00 | 13.66 | 13.66 | 4.12% | 566,428 |
| Sep 17, 2025 | 12.96 | 13.37 | 12.96 | 13.12 | 13.12 | 1.86% | 291,492 |
| Sep 16, 2025 | 13.18 | 13.18 | 12.67 | 12.88 | 12.88 | -2.13% | 344,540 |
| Sep 15, 2025 | 12.50 | 13.18 | 12.40 | 13.16 | 13.16 | 4.86% | 343,736 |
| Sep 12, 2025 | 12.61 | 12.69 | 12.18 | 12.55 | 12.55 | -0.87% | 532,012 |
| Sep 11, 2025 | 13.71 | 13.71 | 11.09 | 12.66 | 12.66 | -8.79% | 1,064,569 |
| Sep 10, 2025 | 14.02 | 14.10 | 13.77 | 13.88 | 13.88 | -1.14% | 193,368 |
| Sep 9, 2025 | 14.06 | 14.19 | 13.91 | 14.04 | 14.04 | -0.07% | 296,921 |
| Sep 8, 2025 | 14.16 | 14.30 | 13.65 | 14.05 | 14.05 | -0.35% | 199,449 |
| Sep 5, 2025 | 13.75 | 14.17 | 13.73 | 14.10 | 14.10 | 3.68% | 775,907 |
| Sep 4, 2025 | 13.00 | 13.93 | 12.54 | 13.60 | 13.60 | 6.17% | 940,864 |
| Sep 3, 2025 | 13.09 | 13.26 | 12.68 | 12.81 | 12.81 | -3.61% | 229,723 |
| Sep 2, 2025 | 13.34 | 13.50 | 13.20 | 13.29 | 13.29 | -0.67% | 316,832 |
| Aug 29, 2025 | 13.39 | 13.58 | 13.23 | 13.38 | 13.38 | 0.07% | 201,443 |
| Aug 28, 2025 | 13.24 | 13.51 | 13.24 | 13.37 | 13.37 | 1.29% | 126,971 |
| Aug 27, 2025 | 13.22 | 13.34 | 13.06 | 13.20 | 13.20 | -0.23% | 131,820 |
| Aug 26, 2025 | 13.75 | 13.88 | 13.15 | 13.23 | 13.23 | -4.06% | 806,268 |
| Aug 25, 2025 | 14.16 | 14.22 | 13.76 | 13.79 | 13.79 | -2.54% | 118,170 |
| Aug 22, 2025 | 13.64 | 14.23 | 13.63 | 14.15 | 14.15 | 4.12% | 240,427 |
| Aug 21, 2025 | 13.68 | 13.83 | 13.55 | 13.59 | 13.59 | -1.16% | 179,860 |
| Aug 20, 2025 | 13.75 | 14.00 | 13.66 | 13.75 | 13.75 | 0.15% | 145,269 |
| Aug 19, 2025 | 13.57 | 13.87 | 13.52 | 13.73 | 13.73 | 1.25% | 192,562 |
| Aug 18, 2025 | 13.39 | 13.73 | 13.39 | 13.56 | 13.56 | 1.42% | 217,414 |
| Aug 15, 2025 | 13.05 | 13.48 | 13.00 | 13.37 | 13.37 | 2.77% | 358,582 |
| Aug 14, 2025 | 12.86 | 13.25 | 12.84 | 13.01 | 13.01 | -0.76% | 226,741 |
| Aug 13, 2025 | 12.76 | 13.21 | 12.71 | 13.11 | 13.11 | 2.74% | 234,270 |
| Aug 12, 2025 | 12.74 | 13.00 | 12.68 | 12.76 | 12.76 | 0.71% | 222,019 |
| Aug 11, 2025 | 12.62 | 12.92 | 12.45 | 12.67 | 12.67 | -0.39% | 241,986 |
| Aug 8, 2025 | 12.51 | 12.76 | 12.26 | 12.72 | 12.72 | 1.52% | 264,126 |
| Aug 7, 2025 | 12.75 | 12.94 | 12.01 | 12.53 | 12.53 | -4.35% | 403,582 |
| Aug 6, 2025 | 12.75 | 13.17 | 12.62 | 13.10 | 13.10 | 2.02% | 258,549 |
| Aug 5, 2025 | 12.83 | 13.03 | 12.70 | 12.84 | 12.84 | -0.23% | 269,692 |
| Aug 4, 2025 | 13.04 | 13.34 | 12.79 | 12.87 | 12.87 | -1.30% | 227,166 |
| Aug 1, 2025 | 13.32 | 13.51 | 12.85 | 13.04 | 13.04 | -3.05% | 293,002 |
| Jul 31, 2025 | 13.03 | 13.67 | 13.03 | 13.45 | 13.45 | 2.44% | 286,653 |
| Jul 30, 2025 | 13.77 | 13.77 | 12.85 | 13.13 | 13.13 | -4.86% | 384,194 |
| Jul 29, 2025 | 13.89 | 13.97 | 13.67 | 13.80 | 13.80 | -0.07% | 250,184 |
| Jul 28, 2025 | 13.61 | 13.96 | 13.60 | 13.81 | 13.81 | 1.54% | 279,890 |
| Jul 25, 2025 | 13.57 | 14.03 | 13.57 | 13.60 | 13.60 | 0.07% | 346,908 |
| Jul 24, 2025 | 13.56 | 13.61 | 13.39 | 13.59 | 13.59 | - | 248,442 |
| Jul 23, 2025 | 13.40 | 13.65 | 13.20 | 13.59 | 13.59 | 1.65% | 313,560 |
| Jul 22, 2025 | 13.38 | 13.55 | 13.25 | 13.37 | 13.37 | 0.07% | 244,130 |
| Jul 21, 2025 | 12.78 | 13.39 | 12.73 | 13.36 | 13.36 | 4.54% | 286,299 |
| Jul 18, 2025 | 12.59 | 12.83 | 12.42 | 12.78 | 12.78 | 1.83% | 307,945 |
| Jul 17, 2025 | 12.00 | 12.66 | 11.97 | 12.55 | 12.55 | 4.50% | 373,317 |