Chino Commercial Bancorp (CCBC)
OTCMKTS · Delayed Price · Currency is USD
17.75
+0.25 (1.43%)
At close: Feb 13, 2026
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 1.43% | 433 |
| Feb 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% | 502 |
| Jan 30, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.39% | 538 |
| Jan 15, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 2.68% | 440 |
| Jan 7, 2026 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -2.61% | 850 |
| Jan 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% | 127 |
| Dec 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 200 |
| Dec 30, 2025 | 16.69 | 17.20 | 16.60 | 17.20 | 17.20 | 3.61% | 2,000 |
| Dec 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | 287 |
| Dec 8, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 312 |
| Dec 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 110 |
| Dec 3, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | - | 1,969 |
| Dec 1, 2025 | 16.55 | 16.80 | 16.55 | 16.55 | 16.55 | 0.05% | 4,744 |
| Nov 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.87% | 200 |
| Nov 21, 2025 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | -1.50% | 2,953 |
| Nov 14, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2.15% | 309 |
| Nov 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 700 |
| Nov 6, 2025 | 16.95 | 16.95 | 16.30 | 16.30 | 16.30 | -3.83% | 960 |
| Nov 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.04% | 389 |
| Oct 31, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 380 |
| Oct 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.18% | 100 |
| Oct 28, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.10% | 100 |
| Oct 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 100 |
| Oct 16, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 1.54% | 408 |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.22% | 800 |
| Oct 9, 2025 | 16.15 | 16.45 | 16.15 | 16.45 | 16.45 | - | 3,660 |
| Oct 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 100 |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.17% | 691 |
| Sep 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% | 260 |
| Sep 18, 2025 | 16.50 | 16.50 | 16.07 | 16.07 | 16.07 | -2.61% | 200 |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 240 |
| Sep 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | 200 |
| Sep 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.77% | 603 |
| Sep 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 243 |
| Sep 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | 100 |
| Aug 28, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 3.13% | 524 |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 22, 2025 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 1.59% | 201 |
| Aug 21, 2025 | 15.25 | 15.94 | 15.25 | 15.75 | 15.75 | 3.28% | 6,262 |
| Aug 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.24% | 500 |
| Aug 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.51% | 1,254 |