Chino Commercial Bancorp (CCBC)
OTCMKTS · Delayed Price · Currency is USD
19.00
+0.50 (2.70%)
Jun 23, 2026, 10:02 AM EST
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 14.58 | 14.58 | 14.38 | 14.38 | 14.38 | -5.42% | 5,232 |
| Mar 13, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - | 889 |
| Mar 5, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.05% | 120 |
| Mar 3, 2026 | 14.92 | 15.05 | 14.92 | 15.05 | 15.05 | 3.20% | 685 |
| Mar 2, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 120 |
| Feb 27, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 120 |
| Feb 26, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 568 |
| Feb 24, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.18% | 120 |
| Feb 20, 2026 | 14.21 | 14.27 | 14.21 | 14.27 | 14.27 | -3.51% | 4,982 |
| Feb 13, 2026 | 14.67 | 14.79 | 14.67 | 14.79 | 14.79 | 1.43% | 519 |
| Feb 12, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.06% | 602 |
| Jan 30, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.39% | 645 |
| Jan 15, 2026 | 14.17 | 14.38 | 14.17 | 14.38 | 14.38 | 2.68% | 528 |
| Jan 7, 2026 | 13.96 | 14.00 | 13.96 | 14.00 | 14.00 | -2.61% | 1,020 |
| Jan 6, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.29% | 152 |
| Dec 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 240 |