Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
56.49
+0.49 (0.88%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.13 | 56.53 | 55.90 | 56.49 | 56.49 | 0.88% | 48,743 |
| Sep 25, 2025 | 55.99 | 56.22 | 55.73 | 56.00 | 56.00 | -0.18% | 42,872 |
| Sep 24, 2025 | 56.12 | 56.62 | 55.78 | 56.10 | 56.10 | -0.16% | 46,155 |
| Sep 23, 2025 | 56.33 | 57.07 | 55.92 | 56.19 | 56.19 | -0.04% | 51,045 |
| Sep 22, 2025 | 56.65 | 56.65 | 56.00 | 56.21 | 56.21 | -0.51% | 53,897 |
| Sep 19, 2025 | 57.62 | 57.62 | 56.35 | 56.50 | 56.50 | -1.94% | 152,907 |
| Sep 18, 2025 | 56.36 | 57.65 | 56.21 | 57.62 | 57.62 | 2.73% | 50,956 |
| Sep 17, 2025 | 55.90 | 57.03 | 55.37 | 56.09 | 56.09 | 0.85% | 62,023 |
| Sep 16, 2025 | 56.19 | 56.19 | 55.35 | 55.62 | 55.62 | -1.42% | 49,987 |
| Sep 15, 2025 | 56.63 | 56.73 | 56.07 | 56.42 | 56.42 | -0.86% | 48,715 |
| Sep 12, 2025 | 56.94 | 57.26 | 56.59 | 56.91 | 56.38 | -0.42% | 40,708 |
| Sep 11, 2025 | 57.37 | 57.90 | 56.61 | 57.15 | 56.62 | -0.52% | 86,764 |
| Sep 10, 2025 | 57.40 | 58.12 | 57.30 | 57.45 | 56.92 | -0.12% | 38,617 |
| Sep 9, 2025 | 57.96 | 58.26 | 57.38 | 57.52 | 56.99 | -0.98% | 37,880 |
| Sep 8, 2025 | 58.55 | 58.55 | 57.67 | 58.09 | 57.55 | -0.48% | 39,121 |
| Sep 5, 2025 | 59.10 | 59.67 | 57.74 | 58.37 | 57.83 | -0.80% | 50,110 |
| Sep 4, 2025 | 58.32 | 58.90 | 57.97 | 58.84 | 58.29 | 1.06% | 38,180 |
| Sep 3, 2025 | 58.06 | 58.60 | 57.55 | 58.22 | 57.68 | -0.14% | 35,170 |
| Sep 2, 2025 | 58.10 | 58.61 | 57.67 | 58.30 | 57.76 | -0.21% | 47,497 |
| Aug 29, 2025 | 58.60 | 59.04 | 58.42 | 58.42 | 57.88 | -0.34% | 56,439 |
| Aug 28, 2025 | 58.97 | 58.97 | 58.37 | 58.62 | 58.07 | -0.27% | 35,681 |
| Aug 27, 2025 | 58.56 | 58.99 | 58.35 | 58.78 | 58.23 | 0.05% | 42,715 |
| Aug 26, 2025 | 58.08 | 58.96 | 57.80 | 58.75 | 58.20 | 1.12% | 44,596 |
| Aug 25, 2025 | 58.76 | 58.88 | 58.05 | 58.10 | 57.56 | -0.92% | 42,279 |
| Aug 22, 2025 | 56.18 | 58.74 | 56.18 | 58.64 | 58.09 | 5.03% | 63,405 |
| Aug 21, 2025 | 55.78 | 56.31 | 55.62 | 55.83 | 55.31 | -0.59% | 47,233 |
| Aug 20, 2025 | 56.25 | 56.50 | 55.79 | 56.16 | 55.64 | 0.12% | 36,392 |
| Aug 19, 2025 | 56.30 | 56.77 | 55.81 | 56.09 | 55.57 | -0.71% | 38,578 |
| Aug 18, 2025 | 55.49 | 56.49 | 55.03 | 56.49 | 55.96 | 2.62% | 51,681 |
| Aug 15, 2025 | 56.30 | 56.30 | 54.95 | 55.05 | 54.54 | -2.08% | 82,578 |
| Aug 14, 2025 | 55.91 | 56.30 | 55.48 | 56.22 | 55.70 | -0.60% | 40,071 |
| Aug 13, 2025 | 56.22 | 56.67 | 55.91 | 56.56 | 56.03 | 1.02% | 80,057 |
| Aug 12, 2025 | 54.32 | 57.01 | 54.32 | 55.99 | 55.47 | 4.15% | 58,943 |
| Aug 11, 2025 | 53.54 | 53.89 | 53.22 | 53.76 | 53.26 | 0.41% | 44,426 |
| Aug 8, 2025 | 53.48 | 53.78 | 53.04 | 53.54 | 53.04 | 0.79% | 42,711 |
| Aug 7, 2025 | 53.40 | 53.47 | 52.88 | 53.12 | 52.63 | 0.23% | 41,637 |
| Aug 6, 2025 | 53.61 | 53.70 | 52.99 | 53.00 | 52.51 | -1.27% | 53,965 |
| Aug 5, 2025 | 54.07 | 54.07 | 53.00 | 53.68 | 53.18 | -0.24% | 55,963 |
| Aug 4, 2025 | 53.18 | 53.81 | 53.12 | 53.81 | 53.31 | 1.32% | 65,840 |
| Aug 1, 2025 | 53.59 | 54.34 | 52.60 | 53.11 | 52.62 | -1.61% | 62,147 |
| Jul 31, 2025 | 54.12 | 54.38 | 53.75 | 53.98 | 53.48 | -1.15% | 41,761 |
| Jul 30, 2025 | 55.29 | 56.23 | 54.41 | 54.61 | 54.10 | -1.10% | 51,437 |
| Jul 29, 2025 | 56.19 | 56.33 | 55.18 | 55.22 | 54.71 | -1.00% | 35,688 |
| Jul 28, 2025 | 55.69 | 55.93 | 55.08 | 55.78 | 55.26 | 0.09% | 41,709 |
| Jul 25, 2025 | 55.74 | 55.98 | 55.05 | 55.73 | 55.21 | -0.16% | 40,346 |
| Jul 24, 2025 | 56.95 | 56.99 | 55.71 | 55.82 | 55.30 | -2.14% | 37,978 |
| Jul 23, 2025 | 57.41 | 57.41 | 56.34 | 57.04 | 56.51 | 0.51% | 51,001 |
| Jul 22, 2025 | 57.03 | 57.61 | 56.73 | 56.75 | 56.22 | -0.19% | 78,590 |
| Jul 21, 2025 | 57.00 | 57.43 | 56.81 | 56.86 | 56.33 | -0.14% | 47,566 |
| Jul 18, 2025 | 57.03 | 57.96 | 56.31 | 56.94 | 56.41 | 0.25% | 74,866 |