Chino Commercial Bancorp (CCBC)
OTCMKTS · Delayed Price · Currency is USD
16.50
+0.70 (4.43%)
Sep 16, 2025, 3:51 PM EDT
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.77% | 603 |
| Sep 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 4, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| 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 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| 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 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5 |
| 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 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.51% | 1,254 |
| Aug 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.49% | 454 |
| Aug 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 12, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 11, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 8, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Aug 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.22% | 100 |
| Aug 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| 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 |