Cross Country Healthcare, Inc. (CCRN)
NASDAQ: CCRN · Real-Time Price · USD
8.06
-0.04 (-0.49%)
At close: Jan 2, 2026, 4:00 PM EST
8.06
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:04 PM EST
Cross Country Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.12 | 8.25 | 8.01 | 8.08 | - | -0.25% | 123,077 |
| Dec 31, 2025 | 8.27 | 8.28 | 8.01 | 8.10 | 8.10 | -1.82% | 567,608 |
| Dec 30, 2025 | 8.16 | 8.33 | 8.07 | 8.25 | 8.25 | 0.61% | 1,528,488 |
| Dec 29, 2025 | 8.00 | 8.22 | 7.98 | 8.20 | 8.20 | 2.50% | 660,746 |
| Dec 26, 2025 | 7.97 | 8.13 | 7.94 | 8.00 | 8.00 | -0.25% | 392,799 |
| Dec 24, 2025 | 7.96 | 8.04 | 7.95 | 8.02 | 8.02 | 0.63% | 256,500 |
| Dec 23, 2025 | 7.96 | 8.01 | 7.83 | 7.97 | 7.97 | 0.13% | 609,048 |
| Dec 22, 2025 | 7.96 | 8.15 | 7.82 | 7.96 | 7.96 | 0.13% | 875,244 |
| Dec 19, 2025 | 8.00 | 8.05 | 7.89 | 7.95 | 7.95 | -1.00% | 993,642 |
| Dec 18, 2025 | 8.10 | 8.16 | 7.93 | 8.03 | 8.03 | 0.37% | 595,093 |
| Dec 17, 2025 | 8.15 | 8.20 | 7.94 | 8.00 | 8.00 | -2.08% | 553,924 |
| Dec 16, 2025 | 8.20 | 8.32 | 7.98 | 8.17 | 8.17 | -0.97% | 1,069,205 |
| Dec 15, 2025 | 8.49 | 8.49 | 8.10 | 8.25 | 8.25 | -2.83% | 995,794 |
| Dec 12, 2025 | 8.66 | 8.75 | 8.40 | 8.49 | 8.49 | -1.39% | 943,897 |
| Dec 11, 2025 | 8.14 | 8.74 | 8.09 | 8.61 | 8.61 | 5.51% | 1,700,471 |
| Dec 10, 2025 | 8.09 | 8.24 | 8.00 | 8.16 | 8.16 | 2.64% | 1,278,029 |
| Dec 9, 2025 | 8.17 | 8.17 | 7.71 | 7.95 | 7.95 | -2.33% | 1,849,144 |
| Dec 8, 2025 | 8.10 | 8.20 | 7.85 | 8.14 | 8.14 | 1.75% | 2,187,786 |
| Dec 5, 2025 | 7.86 | 8.20 | 7.83 | 8.00 | 8.00 | 6.24% | 4,013,699 |
| Dec 4, 2025 | 7.65 | 7.75 | 7.43 | 7.53 | 7.53 | -20.32% | 9,896,742 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.15 | 9.45 | 9.45 | -6.16% | 1,237,732 |
| 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% | 211,527 |
| Nov 26, 2025 | 10.82 | 10.99 | 10.60 | 10.67 | 10.67 | -1.93% | 279,230 |
| 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% | 277,365 |
| 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 |