Chino Commercial Bancorp (CCBC)
OTCMKTS · Delayed Price · Currency is USD
16.30
0.00 (0.00%)
Oct 27, 2025, 1:51 PM EDT
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 100 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 6 |
| Oct 16, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 1.54% | 408 |
| Oct 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.22% | 800 |
| Oct 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Oct 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Oct 9, 2025 | 16.15 | 16.45 | 16.15 | 16.45 | 16.45 | - | 3,660 |
| Oct 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Oct 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 100 |
| Oct 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.17% | 691 |
| Sep 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Sep 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 20 |
| Sep 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Sep 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% | 260 |
| Sep 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | 68 |
| Sep 19, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 18, 2025 | 16.50 | 16.50 | 16.07 | 16.07 | 16.07 | -2.61% | 200 |
| Sep 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| 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 |