Community Trust Bancorp, Inc. (CTBI)

Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	65.00	65.48	62.24	62.88	-	-3.13%	136,144
Jan 21, 2026	60.21	64.99	60.00	64.92	64.92	10.06%	111,590
Jan 20, 2026	58.84	59.33	58.66	58.98	58.98	-1.06%	81,552
Jan 16, 2026	59.85	60.37	59.56	59.61	59.61	-0.40%	84,668
Jan 15, 2026	58.96	60.59	58.84	59.85	59.85	2.55%	99,287
Jan 14, 2026	57.92	58.71	57.92	58.36	58.36	0.43%	50,521
Jan 13, 2026	57.80	58.21	57.47	58.11	58.11	0.59%	59,525
Jan 12, 2026	57.32	57.90	57.18	57.77	57.77	0.10%	72,129
Jan 9, 2026	58.78	59.00	57.56	57.71	57.71	-1.80%	67,671
Jan 8, 2026	56.83	59.22	56.83	58.77	58.77	2.71%	60,445
Jan 7, 2026	57.13	57.33	56.23	57.22	57.22	0.19%	52,410
Jan 6, 2026	57.52	57.84	56.83	57.11	57.11	-1.28%	83,024
Jan 5, 2026	56.26	57.96	56.26	57.85	57.85	2.54%	81,949
Jan 2, 2026	56.58	58.28	56.05	56.42	56.42	-0.15%	57,815
Dec 31, 2025	57.18	57.75	56.42	56.50	56.50	-0.72%	42,125
Dec 30, 2025	57.42	57.59	56.70	56.91	56.91	-1.40%	32,571
Dec 29, 2025	57.89	58.16	57.31	57.72	57.72	-0.09%	50,430
Dec 26, 2025	58.30	58.69	57.69	57.77	57.77	-0.81%	39,472
Dec 24, 2025	58.11	58.54	57.98	58.24	58.24	0.10%	24,934
Dec 23, 2025	58.60	59.18	58.17	58.18	58.18	-1.09%	56,068
Dec 22, 2025	58.71	59.39	58.38	58.82	58.82	0.15%	65,768
Dec 19, 2025	60.76	61.36	58.56	58.73	58.73	-3.69%	165,019
Dec 18, 2025	61.00	61.32	59.67	60.98	60.98	0.66%	80,979
Dec 17, 2025	61.03	61.55	60.00	60.58	60.58	-0.92%	156,794
Dec 16, 2025	60.31	61.43	60.02	61.14	61.14	1.73%	95,854
Dec 15, 2025	59.67	60.16	59.58	60.10	60.10	-0.03%	65,470
Dec 12, 2025	60.56	60.56	59.85	60.12	59.59	-0.05%	83,813
Dec 11, 2025	59.47	60.40	59.47	60.15	59.62	1.21%	66,234
Dec 10, 2025	57.80	59.68	57.80	59.43	58.91	2.82%	84,121
Dec 9, 2025	57.55	58.56	57.55	57.80	57.29	0.84%	48,469
Dec 8, 2025	57.43	57.78	56.99	57.32	56.81	0.35%	61,317
Dec 5, 2025	56.86	57.47	56.76	57.12	56.62	-0.07%	42,389
Dec 4, 2025	56.76	57.50	56.70	57.16	56.66	0.14%	47,666
Dec 3, 2025	56.11	57.15	56.00	57.08	56.58	2.24%	46,862
Dec 2, 2025	55.97	56.42	55.50	55.83	55.34	-0.25%	32,316
Dec 1, 2025	54.99	56.14	54.99	55.97	55.48	0.85%	60,011
Nov 28, 2025	55.65	55.77	54.83	55.50	55.01	-0.61%	27,643
Nov 26, 2025	55.82	56.06	55.64	55.84	55.35	-0.50%	54,288
Nov 25, 2025	55.26	56.41	54.95	56.12	55.63	2.07%	55,455
Nov 24, 2025	55.20	55.91	54.71	54.98	54.50	-0.74%	56,407
Nov 21, 2025	53.62	55.80	53.59	55.39	54.90	3.51%	65,663
Nov 20, 2025	53.96	54.49	53.23	53.51	53.04	0.22%	61,729
Nov 19, 2025	52.65	53.50	52.65	53.39	52.92	1.12%	44,887
Nov 18, 2025	52.75	53.17	52.55	52.80	52.33	0.11%	59,173
Nov 17, 2025	54.17	54.17	52.58	52.74	52.28	-2.91%	61,094
Nov 14, 2025	54.00	54.36	53.43	54.32	53.84	0.30%	43,565
Nov 13, 2025	54.24	54.66	53.83	54.16	53.68	-0.17%	38,739
Nov 12, 2025	53.92	54.77	53.88	54.25	53.77	0.59%	44,221
Nov 11, 2025	53.88	54.22	53.41	53.93	53.45	0.45%	43,154
Nov 10, 2025	52.98	53.92	52.47	53.69	53.22	1.34%	38,054

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.