Chino Commercial Bancorp (CCBC)
OTCMKTS · Delayed Price · Currency is USD
18.50
0.00 (0.00%)
Sep 3, 2026, 11:46 AM EST
Chino Commercial Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | 733 |
| Sep 3, 2026 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | 1.51% | 650 |
| Aug 28, 2026 | 18.20 | 18.24 | 18.20 | 18.23 | 18.23 | 1.03% | 2,335 |
| Aug 26, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.50% | 109 |
| Aug 24, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% | 381 |
| Aug 19, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.82% | 550 |
| Aug 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 362 |
| Aug 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 190 |
| Aug 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.40% | 3,157 |
| Aug 6, 2026 | 17.99 | 18.00 | 17.85 | 17.85 | 17.85 | 0.56% | 917 |
| Jul 30, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.05% | 5,515 |
| Jul 29, 2026 | 17.75 | 18.50 | 17.75 | 18.50 | 18.50 | 4.52% | 544 |
| Jul 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% | 400 |
| Jul 17, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 555 |
| Jul 16, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.31% | 409 |
| Jul 14, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.25% | 544 |
| Jul 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -5.33% | 200 |
| Jun 30, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 434 |
| Jun 24, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.32% | 149 |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 164 |
| Jun 18, 2026 | 19.99 | 19.99 | 18.50 | 18.50 | 18.50 | 11.00% | 952 |
| Jun 16, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.27% | 464 |
| Jun 12, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.21% | 121 |
| Jun 10, 2026 | 16.50 | 16.50 | 16.49 | 16.49 | 16.49 | -0.04% | 4,800 |
| Jun 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.00% | 2,520 |
| May 28, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.27% | 598 |
| May 27, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.02% | 120 |
| May 26, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2.20% | 238 |
| May 19, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.90% | 120 |
| May 18, 2026 | 15.83 | 16.25 | 15.83 | 16.25 | 16.25 | 4.00% | 664 |
| May 14, 2026 | 15.83 | 15.83 | 15.63 | 15.63 | 15.63 | -1.32% | 1,155 |
| May 13, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -5.00% | 266 |
| May 4, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 5.26% | 600 |
| May 1, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -2.56% | 604 |
| Apr 21, 2026 | 16.04 | 16.25 | 16.04 | 16.25 | 16.25 | 1.30% | 591 |
| Apr 20, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 4.96% | 240 |
| Apr 17, 2026 | 15.20 | 15.28 | 15.20 | 15.28 | 15.28 | 3.32% | 915 |
| Apr 8, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.39% | 360 |
| Mar 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 559 |
| Mar 24, 2026 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | - | 240 |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.29% | 240 |