BondBloxx CCC Rated USD H... (XCCC)
AMEX: XCCC
· Real-Time Price · USD
39.01
0.11 (0.28%)
At close: Sep 11, 2025, 10:33 AM
XCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.86 | 38.94 | 38.85 | 38.90 | 38.90 | 0.08% | 239,006 |
| Sep 9, 2025 | 38.88 | 38.91 | 38.81 | 38.87 | 38.87 | -0.18% | 1,446,800 |
| Sep 8, 2025 | 38.96 | 39.00 | 38.91 | 38.94 | 38.94 | -0.15% | 110,600 |
| Sep 5, 2025 | 39.00 | 39.11 | 38.97 | 39.00 | 39.00 | 0.15% | 153,716 |
| Sep 4, 2025 | 38.87 | 38.94 | 38.82 | 38.94 | 38.94 | 0.31% | 50,046 |
| Sep 3, 2025 | 38.67 | 38.84 | 38.67 | 38.82 | 38.82 | 0.34% | 46,447 |
| Sep 2, 2025 | 38.76 | 38.78 | 38.56 | 38.69 | 38.69 | -1.02% | 76,201 |
| Aug 29, 2025 | 39.24 | 39.24 | 39.08 | 39.09 | 38.76 | -0.18% | 54,835 |
| Aug 28, 2025 | 39.11 | 39.17 | 39.09 | 39.16 | 38.83 | 0.15% | 63,900 |
| Aug 27, 2025 | 39.04 | 39.13 | 39.04 | 39.10 | 38.77 | 0.15% | 103,430 |
| Aug 26, 2025 | 39.00 | 39.08 | 38.97 | 39.04 | 38.71 | 0.33% | 33,400 |
| Aug 25, 2025 | 38.93 | 38.99 | 38.90 | 38.91 | 38.58 | -0.03% | 53,626 |
| Aug 22, 2025 | 38.59 | 38.92 | 38.59 | 38.92 | 38.58 | 1.01% | 57,209 |
| Aug 21, 2025 | 38.60 | 38.63 | 38.50 | 38.53 | 38.21 | -0.28% | 66,700 |
| Aug 20, 2025 | 38.70 | 38.70 | 38.60 | 38.64 | 38.31 | -0.16% | 103,600 |
| Aug 19, 2025 | 38.73 | 38.74 | 38.69 | 38.70 | 38.36 | -0.03% | 43,503 |
| Aug 18, 2025 | 38.76 | 38.77 | 38.69 | 38.71 | 38.38 | -0.10% | 41,140 |
| Aug 15, 2025 | 38.75 | 38.76 | 38.72 | 38.75 | 38.42 | 0.23% | 39,631 |
| Aug 14, 2025 | 38.75 | 38.75 | 38.60 | 38.66 | 38.33 | -0.23% | 51,549 |
| Aug 13, 2025 | 38.67 | 38.77 | 38.67 | 38.75 | 38.42 | 0.34% | 88,700 |