Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
9.45
-0.62 (-6.16%)
At close: Dec 3, 2025, 4:00 PM EST
9.45
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:04 PM EST
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.82 | 9.82 | 9.20 | 9.55 | - | -5.16% | 1,236,930 |
| 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 |