Chino Commercial Bancorp (CCBC)
OTCMKTS
· Delayed Price · Currency is USD
16.00
+0.50 (3.23%)
Apr 1, 2025, 12:09 PM EST
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,261 |
| Mar 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 453 |
| Mar 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 27, 2025 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | - | 1,000 |
| Mar 26, 2025 | 14.65 | 15.50 | 14.65 | 15.50 | 15.50 | 13.06% | 3,362 |
| Mar 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -6.35% | 100 |
| Mar 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Mar 21, 2025 | 14.00 | 14.64 | 14.00 | 14.64 | 14.64 | 4.57% | 1,044 |
| Mar 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% | 520 |
| Mar 13, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Mar 12, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Mar 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Mar 10, 2025 | 14.18 | 14.75 | 13.61 | 14.04 | 14.04 | 2.78% | 7,302 |
| Mar 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - | - |
| Mar 6, 2025 | 13.98 | 13.98 | 13.66 | 13.66 | 13.66 | 0.44% | 7,659 |
| Mar 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 4, 2025 | 13.83 | 13.83 | 13.60 | 13.60 | 13.60 | -6.14% | 7,520 |
| Mar 3, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Feb 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% | 531 |
| Feb 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% | 100 |
| Feb 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.94% | 100 |
| Feb 21, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 3.74% | 200 |
| Feb 20, 2025 | 14.45 | 14.99 | 14.45 | 14.45 | 14.45 | -3.60% | 600 |
| Feb 19, 2025 | 14.50 | 15.00 | 14.50 | 14.99 | 14.99 | 5.27% | 1,538 |
| Feb 18, 2025 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 2.08% | 461 |
| Feb 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | 100 |
| Feb 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 12 |
| Feb 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 2,376 |
| Feb 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% | 1,194 |
| Feb 7, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.66% | 1,200 |
| Feb 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Feb 5, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 0.07% | 1,570 |
| Feb 4, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | - |
| Feb 3, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 54 |
| Jan 31, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.78% | 550 |
| Jan 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 29, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 27, 2025 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | -2.32% | 523 |
| Jan 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 23, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 22, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 21, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |