Chino Commercial Bancorp (CCBC)
OTCMKTS · Delayed Price · Currency is USD
20.00
+0.25 (1.27%)
At close: May 28, 2026
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 499 |
| May 27, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | 100 |
| May 26, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.20% | 199 |
| May 19, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.90% | 100 |
| May 18, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 4.00% | 554 |
| May 14, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 963 |
| May 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 222 |
| May 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 500 |
| May 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 504 |
| Apr 21, 2026 | 19.25 | 19.50 | 19.25 | 19.50 | 19.50 | 1.30% | 493 |
| Apr 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 4.96% | 200 |
| Apr 17, 2026 | 18.24 | 18.34 | 18.24 | 18.34 | 18.34 | 3.32% | 763 |
| Apr 8, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 300 |
| Mar 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 466 |
| Mar 24, 2026 | 18.03 | 18.03 | 18.00 | 18.00 | 18.00 | - | 200 |
| Mar 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.29% | 200 |
| Mar 17, 2026 | 17.50 | 17.50 | 17.25 | 17.26 | 17.26 | -5.42% | 4,360 |
| Mar 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 741 |
| Mar 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.05% | 100 |
| Mar 3, 2026 | 17.90 | 18.06 | 17.90 | 18.06 | 18.06 | 3.20% | 571 |
| Mar 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Feb 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 474 |
| Feb 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.18% | 100 |
| Feb 20, 2026 | 17.05 | 17.13 | 17.05 | 17.13 | 17.13 | -3.51% | 4,152 |
| 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 |