Chino Commercial Bancorp (CCBC)
OTCMKTS · Delayed Price · Currency is USD
15.80
+0.65 (4.29%)
Jul 31, 2025, 3:37 PM EDT
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | 509 |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 75 |
| Jul 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 2 |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 24, 2025 | 15.39 | 15.40 | 15.39 | 15.40 | 15.40 | -0.65% | 467 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 22, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 2.99% | 268 |
| Jul 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Jul 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Jul 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.90% | 2,133 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 504 |
| Jul 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 9, 2025 | 14.90 | 15.00 | 14.85 | 15.00 | 15.00 | 1.01% | 1,265 |
| Jul 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.27% | 126 |
| Jul 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.44% | 483 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -11.52% | 3,054 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 110 |
| Jun 30, 2025 | 16.49 | 16.50 | 16.49 | 16.50 | 16.50 | 3.13% | 466 |
| 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 |