Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
56.33
+0.34 (0.61%)
At close: Aug 13, 2025, 4:00 PM
56.56
+0.23 (0.41%)
After-hours: Aug 13, 2025, 4:40 PM EDT
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 56.22 | 56.67 | 55.91 | 56.56 | 56.56 | 1.02% | 79,881 |
| Aug 12, 2025 | 54.32 | 57.01 | 54.32 | 55.99 | 55.99 | 4.15% | 58,943 |
| Aug 11, 2025 | 53.54 | 53.89 | 53.22 | 53.76 | 53.76 | 0.41% | 44,426 |
| Aug 8, 2025 | 53.48 | 53.78 | 53.04 | 53.54 | 53.54 | 0.79% | 42,711 |
| Aug 7, 2025 | 53.40 | 53.47 | 52.88 | 53.12 | 53.12 | 0.23% | 41,637 |
| Aug 6, 2025 | 53.61 | 53.70 | 52.99 | 53.00 | 53.00 | -1.27% | 53,965 |
| Aug 5, 2025 | 54.07 | 54.07 | 53.00 | 53.68 | 53.68 | -0.24% | 55,963 |
| Aug 4, 2025 | 53.18 | 53.81 | 53.12 | 53.81 | 53.81 | 1.32% | 65,840 |
| Aug 1, 2025 | 53.59 | 54.34 | 52.60 | 53.11 | 53.11 | -1.61% | 62,147 |
| Jul 31, 2025 | 54.12 | 54.38 | 53.75 | 53.98 | 53.98 | -1.15% | 41,761 |
| Jul 30, 2025 | 55.29 | 56.23 | 54.41 | 54.61 | 54.61 | -1.10% | 51,437 |
| Jul 29, 2025 | 56.19 | 56.33 | 55.18 | 55.22 | 55.22 | -1.00% | 35,688 |
| Jul 28, 2025 | 55.69 | 55.93 | 55.08 | 55.78 | 55.78 | 0.09% | 41,709 |
| Jul 25, 2025 | 55.74 | 55.98 | 55.05 | 55.73 | 55.73 | -0.16% | 40,346 |
| Jul 24, 2025 | 56.95 | 56.99 | 55.71 | 55.82 | 55.82 | -2.14% | 37,978 |
| Jul 23, 2025 | 57.41 | 57.41 | 56.34 | 57.04 | 57.04 | 0.51% | 51,001 |
| Jul 22, 2025 | 57.03 | 57.61 | 56.73 | 56.75 | 56.75 | -0.19% | 78,590 |
| Jul 21, 2025 | 57.00 | 57.43 | 56.81 | 56.86 | 56.86 | -0.14% | 47,566 |
| Jul 18, 2025 | 57.03 | 57.96 | 56.31 | 56.94 | 56.94 | 0.25% | 74,866 |
| Jul 17, 2025 | 56.13 | 57.56 | 55.05 | 56.80 | 56.80 | 1.54% | 89,339 |
| Jul 16, 2025 | 54.92 | 56.21 | 54.44 | 55.94 | 55.94 | 3.82% | 72,402 |
| Jul 15, 2025 | 55.22 | 55.42 | 53.86 | 53.88 | 53.88 | -2.71% | 81,270 |
| Jul 14, 2025 | 54.78 | 55.46 | 54.78 | 55.38 | 55.38 | 1.45% | 41,147 |
| Jul 11, 2025 | 55.04 | 55.16 | 54.51 | 54.59 | 54.59 | -1.71% | 55,823 |
| Jul 10, 2025 | 55.01 | 55.85 | 54.95 | 55.54 | 55.54 | 0.36% | 42,323 |
| Jul 9, 2025 | 55.96 | 55.96 | 55.01 | 55.34 | 55.34 | -0.34% | 36,399 |
| Jul 8, 2025 | 55.19 | 56.01 | 55.19 | 55.53 | 55.53 | 0.45% | 58,875 |
| Jul 7, 2025 | 55.76 | 56.50 | 54.97 | 55.28 | 55.28 | -1.48% | 59,378 |
| Jul 3, 2025 | 55.57 | 56.63 | 54.48 | 56.11 | 56.11 | 1.69% | 39,878 |
| Jul 2, 2025 | 54.84 | 55.32 | 54.15 | 55.18 | 55.18 | 1.08% | 63,891 |
| Jul 1, 2025 | 52.78 | 55.25 | 52.68 | 54.59 | 54.59 | 3.16% | 113,664 |
| Jun 30, 2025 | 53.19 | 53.46 | 52.81 | 52.92 | 52.92 | -0.32% | 68,397 |
| Jun 27, 2025 | 53.45 | 53.83 | 52.80 | 53.09 | 53.09 | -0.24% | 259,849 |
| Jun 26, 2025 | 52.16 | 53.38 | 51.98 | 53.22 | 53.22 | 2.05% | 96,694 |
| Jun 25, 2025 | 52.39 | 52.46 | 51.73 | 52.15 | 52.15 | -0.42% | 41,332 |
| Jun 24, 2025 | 52.09 | 52.83 | 50.92 | 52.37 | 52.37 | 1.26% | 47,885 |
| Jun 23, 2025 | 50.32 | 51.84 | 50.29 | 51.72 | 51.72 | 2.95% | 50,093 |
| Jun 20, 2025 | 50.61 | 50.90 | 50.05 | 50.24 | 50.24 | 0.04% | 89,608 |
| Jun 18, 2025 | 49.64 | 50.49 | 49.64 | 50.22 | 50.22 | 0.86% | 51,787 |
| Jun 17, 2025 | 49.61 | 50.23 | 49.61 | 49.79 | 49.79 | -0.58% | 53,447 |
| Jun 16, 2025 | 51.12 | 51.12 | 50.03 | 50.08 | 50.08 | -0.93% | 53,164 |
| Jun 13, 2025 | 51.10 | 51.10 | 50.45 | 50.55 | 50.55 | -3.14% | 48,511 |
| Jun 12, 2025 | 52.16 | 52.23 | 51.77 | 52.19 | 51.71 | -0.63% | 59,298 |
| Jun 11, 2025 | 52.81 | 52.96 | 52.37 | 52.52 | 52.04 | -0.32% | 46,768 |
| Jun 10, 2025 | 52.14 | 52.81 | 52.14 | 52.69 | 52.21 | 1.13% | 41,238 |
| Jun 9, 2025 | 51.98 | 52.31 | 51.92 | 52.10 | 51.62 | 0.42% | 45,259 |
| Jun 6, 2025 | 51.15 | 51.94 | 51.05 | 51.88 | 51.40 | 2.43% | 39,431 |
| Jun 5, 2025 | 50.87 | 51.10 | 50.35 | 50.65 | 50.18 | -0.37% | 42,859 |
| Jun 4, 2025 | 51.42 | 51.68 | 50.72 | 50.84 | 50.37 | -1.19% | 49,564 |
| Jun 3, 2025 | 50.63 | 51.57 | 50.39 | 51.45 | 50.98 | 1.44% | 49,654 |