Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
52.29
+1.28 (2.51%)
At close: May 12, 2025, 4:00 PM
52.29
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 52.63 | 53.33 | 52.16 | 52.29 | 52.29 | 2.51% | 53,072 |
| May 9, 2025 | 51.35 | 51.35 | 50.93 | 51.01 | 51.01 | -0.60% | 37,831 |
| May 8, 2025 | 50.75 | 51.60 | 50.39 | 51.32 | 51.32 | 2.39% | 41,372 |
| May 7, 2025 | 50.85 | 51.01 | 49.89 | 50.12 | 50.12 | -0.24% | 56,617 |
| May 6, 2025 | 49.74 | 50.76 | 49.74 | 50.24 | 50.24 | 0.40% | 40,977 |
| May 5, 2025 | 50.11 | 50.69 | 49.00 | 50.04 | 50.04 | -0.83% | 29,974 |
| May 2, 2025 | 49.90 | 50.53 | 49.77 | 50.46 | 50.46 | 2.15% | 38,303 |
| May 1, 2025 | 48.94 | 49.80 | 48.57 | 49.40 | 49.40 | 0.90% | 50,787 |
| Apr 30, 2025 | 49.00 | 49.47 | 48.30 | 48.96 | 48.96 | -1.27% | 54,538 |
| Apr 29, 2025 | 48.99 | 49.61 | 48.63 | 49.59 | 49.59 | 1.00% | 52,958 |
| Apr 28, 2025 | 48.82 | 49.38 | 48.48 | 49.10 | 49.10 | 0.57% | 52,354 |
| Apr 25, 2025 | 48.89 | 49.08 | 48.37 | 48.82 | 48.82 | -1.01% | 38,691 |
| Apr 24, 2025 | 49.27 | 49.49 | 48.78 | 49.32 | 49.32 | 0.14% | 54,088 |
| Apr 23, 2025 | 49.55 | 50.40 | 48.96 | 49.25 | 49.25 | 1.50% | 48,971 |
| Apr 22, 2025 | 47.65 | 48.70 | 46.95 | 48.52 | 48.52 | 2.62% | 56,881 |
| Apr 21, 2025 | 46.97 | 47.43 | 46.33 | 47.28 | 47.28 | 0.19% | 73,072 |
| Apr 17, 2025 | 47.48 | 48.24 | 46.96 | 47.19 | 47.19 | -0.78% | 72,315 |
| Apr 16, 2025 | 47.00 | 47.77 | 47.00 | 47.56 | 47.56 | 1.15% | 74,947 |
| Apr 15, 2025 | 45.92 | 47.30 | 45.92 | 47.02 | 47.02 | 1.93% | 44,164 |
| Apr 14, 2025 | 46.12 | 47.74 | 44.99 | 46.13 | 46.13 | 1.07% | 75,317 |
| Apr 11, 2025 | 45.56 | 45.88 | 44.60 | 45.64 | 45.64 | -0.72% | 60,919 |
| Apr 10, 2025 | 47.53 | 47.53 | 45.11 | 45.97 | 45.97 | -4.45% | 72,034 |
| Apr 9, 2025 | 45.65 | 49.04 | 44.83 | 48.11 | 48.11 | 3.69% | 90,379 |
| Apr 8, 2025 | 47.35 | 48.07 | 45.77 | 46.40 | 46.40 | 0.15% | 73,809 |
| Apr 7, 2025 | 45.33 | 48.19 | 45.17 | 46.33 | 46.33 | -0.60% | 108,548 |
| Apr 4, 2025 | 45.72 | 47.58 | 44.76 | 46.61 | 46.61 | -1.63% | 86,682 |
| Apr 3, 2025 | 48.15 | 48.62 | 46.92 | 47.38 | 47.38 | -6.09% | 100,312 |
| Apr 2, 2025 | 49.97 | 50.65 | 49.49 | 50.45 | 50.45 | -0.45% | 63,904 |
| Apr 1, 2025 | 50.16 | 51.03 | 49.88 | 50.68 | 50.68 | 0.64% | 61,640 |
| Mar 31, 2025 | 49.50 | 51.02 | 48.82 | 50.36 | 50.36 | -1.04% | 98,415 |
| Mar 28, 2025 | 52.00 | 52.00 | 50.62 | 50.89 | 50.89 | -1.96% | 33,008 |
| Mar 27, 2025 | 51.93 | 52.12 | 51.51 | 51.91 | 51.91 | 0.32% | 32,025 |
| Mar 26, 2025 | 51.92 | 52.36 | 51.25 | 51.74 | 51.74 | 0.31% | 47,467 |
| Mar 25, 2025 | 53.18 | 53.33 | 51.58 | 51.58 | 51.58 | -1.45% | 55,844 |
| Mar 24, 2025 | 51.95 | 52.51 | 51.56 | 52.34 | 52.34 | 2.11% | 63,661 |
| Mar 21, 2025 | 51.41 | 51.98 | 50.50 | 51.26 | 51.26 | 0.14% | 154,238 |
| Mar 20, 2025 | 51.57 | 52.52 | 51.09 | 51.19 | 51.19 | -1.75% | 45,639 |
| Mar 19, 2025 | 51.38 | 52.36 | 51.33 | 52.10 | 52.10 | 1.56% | 62,331 |
| Mar 18, 2025 | 51.34 | 51.57 | 51.02 | 51.30 | 51.30 | -0.47% | 40,730 |
| Mar 17, 2025 | 51.17 | 51.58 | 50.97 | 51.54 | 51.54 | 0.47% | 47,630 |
| Mar 14, 2025 | 50.98 | 51.80 | 50.51 | 51.30 | 51.30 | 0.98% | 38,942 |
| Mar 13, 2025 | 51.17 | 51.29 | 50.70 | 50.80 | 50.34 | -0.35% | 34,851 |
| Mar 12, 2025 | 50.82 | 51.35 | 50.01 | 50.98 | 50.52 | 0.77% | 50,391 |
| Mar 11, 2025 | 50.66 | 51.34 | 50.33 | 50.59 | 50.13 | 0.14% | 50,503 |
| Mar 10, 2025 | 51.28 | 51.78 | 50.00 | 50.52 | 50.06 | -2.92% | 68,701 |
| Mar 7, 2025 | 51.94 | 52.43 | 51.21 | 52.04 | 51.57 | -0.10% | 38,323 |
| Mar 6, 2025 | 52.25 | 52.29 | 51.05 | 52.09 | 51.62 | -0.72% | 55,763 |
| Mar 5, 2025 | 52.90 | 53.37 | 52.15 | 52.47 | 51.99 | -0.57% | 88,049 |
| Mar 4, 2025 | 54.06 | 54.18 | 52.76 | 52.77 | 52.29 | -3.49% | 60,941 |
| Mar 3, 2025 | 54.60 | 55.15 | 54.18 | 54.68 | 54.18 | 0.16% | 48,825 |