Chino Commercial Bancorp (CCBC)
OTCMKTS
· Delayed Price · Currency is USD
14.85
-1.15 (-7.19%)
Jun 26, 2025, 3:56 PM EDT
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 51 |
| Jun 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.74% | 303 |
| Jun 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.06% | 274 |
| Jun 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jun 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | 100 |
| Jun 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -9.38% | 340 |
| Jun 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 16 |
| Jun 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 16 |
| May 30, 2025 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | 3.23% | 853 |
| May 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| May 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 25 |
| May 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 167 |
| May 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 478 |
| May 19, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.42% | 1,273 |
| May 16, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | - |
| May 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 3.35% | 457 |
| May 14, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| May 13, 2025 | 14.56 | 14.56 | 14.31 | 14.31 | 14.31 | -4.60% | 1,869 |
| May 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | 1,340 |
| May 9, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -7.19% | 1,563 |
| May 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 498 |
| Apr 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 670 |
| Apr 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |