Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
59.92
-0.72 (-1.19%)
At close: Mar 27, 2026, 4:00 PM EDT
59.92
0.00 (0.00%)
After-hours: Mar 27, 2026, 4:34 PM EDT
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.29 | 60.34 | 59.49 | 59.92 | 59.92 | -1.19% | 59,082 |
| Mar 26, 2026 | 59.78 | 60.64 | 59.72 | 60.64 | 60.64 | 0.81% | 84,328 |
| Mar 25, 2026 | 60.69 | 60.95 | 59.75 | 60.15 | 60.15 | -0.18% | 103,481 |
| Mar 24, 2026 | 59.26 | 60.80 | 59.18 | 60.26 | 60.26 | 0.69% | 84,842 |
| Mar 23, 2026 | 59.95 | 60.97 | 57.18 | 59.85 | 59.85 | 2.15% | 121,674 |
| Mar 20, 2026 | 59.09 | 59.09 | 57.85 | 58.59 | 58.59 | -0.58% | 172,444 |
| Mar 19, 2026 | 57.50 | 59.34 | 57.27 | 58.93 | 58.93 | 2.08% | 121,167 |
| Mar 18, 2026 | 58.11 | 60.30 | 57.27 | 57.73 | 57.73 | -1.48% | 122,214 |
| Mar 17, 2026 | 59.47 | 60.43 | 57.36 | 58.60 | 58.60 | -0.86% | 68,447 |
| Mar 16, 2026 | 58.92 | 59.65 | 57.73 | 59.11 | 59.11 | 0.84% | 117,349 |
| Mar 13, 2026 | 59.15 | 60.88 | 57.70 | 58.62 | 58.62 | -0.69% | 89,175 |
| Mar 12, 2026 | 57.94 | 59.13 | 57.50 | 59.03 | 58.50 | 0.25% | 59,886 |
| Mar 11, 2026 | 58.94 | 59.53 | 58.27 | 58.88 | 58.35 | -0.76% | 83,782 |
| Mar 10, 2026 | 58.98 | 60.45 | 58.37 | 59.33 | 58.80 | 0.25% | 91,225 |
| Mar 9, 2026 | 58.87 | 59.60 | 56.85 | 59.18 | 58.65 | -0.90% | 154,915 |
| Mar 6, 2026 | 58.79 | 59.72 | 58.12 | 59.72 | 59.18 | -0.76% | 88,814 |
| Mar 5, 2026 | 61.07 | 61.45 | 59.52 | 60.18 | 59.64 | -2.16% | 63,151 |
| Mar 4, 2026 | 61.50 | 62.17 | 61.16 | 61.51 | 60.96 | 0.21% | 60,661 |
| Mar 3, 2026 | 60.37 | 61.82 | 60.01 | 61.38 | 60.83 | -0.26% | 69,781 |
| Mar 2, 2026 | 59.48 | 61.71 | 59.28 | 61.54 | 60.99 | 2.50% | 74,801 |
| Feb 27, 2026 | 61.60 | 62.29 | 59.49 | 60.04 | 59.50 | -4.30% | 110,950 |
| Feb 26, 2026 | 62.56 | 63.32 | 61.77 | 62.74 | 62.18 | 0.42% | 60,788 |
| Feb 25, 2026 | 61.94 | 62.73 | 61.34 | 62.48 | 61.92 | 1.21% | 36,149 |
| Feb 24, 2026 | 60.97 | 62.22 | 60.50 | 61.73 | 61.18 | 1.25% | 58,049 |
| Feb 23, 2026 | 63.50 | 64.18 | 60.46 | 60.97 | 60.42 | -4.09% | 88,774 |
| Feb 20, 2026 | 62.57 | 63.61 | 62.24 | 63.57 | 63.00 | 1.76% | 62,013 |
| Feb 19, 2026 | 62.95 | 63.68 | 61.94 | 62.47 | 61.91 | -1.19% | 48,719 |
| Feb 18, 2026 | 63.91 | 65.18 | 62.91 | 63.22 | 62.65 | -1.45% | 54,788 |
| Feb 17, 2026 | 63.67 | 64.86 | 63.30 | 64.15 | 63.57 | 0.88% | 69,642 |
| Feb 13, 2026 | 63.55 | 63.88 | 62.82 | 63.59 | 63.02 | -0.19% | 40,691 |
| Feb 12, 2026 | 64.16 | 64.16 | 62.43 | 63.71 | 63.14 | 0.14% | 53,243 |
| Feb 11, 2026 | 64.18 | 64.31 | 63.27 | 63.62 | 63.05 | -0.20% | 43,132 |
| Feb 10, 2026 | 64.62 | 65.21 | 63.68 | 63.75 | 63.18 | -1.50% | 45,371 |
| Feb 9, 2026 | 65.22 | 65.79 | 64.72 | 64.72 | 64.14 | -1.18% | 78,706 |
| Feb 6, 2026 | 64.83 | 65.70 | 64.27 | 65.49 | 64.90 | 2.06% | 112,739 |
| Feb 5, 2026 | 63.98 | 64.95 | 63.31 | 64.17 | 63.59 | 0.28% | 75,965 |
| Feb 4, 2026 | 63.86 | 64.99 | 63.42 | 63.99 | 63.42 | 0.96% | 71,644 |
| Feb 3, 2026 | 62.83 | 64.41 | 62.55 | 63.38 | 62.81 | 0.88% | 58,927 |
| Feb 2, 2026 | 61.78 | 63.21 | 60.52 | 62.83 | 62.27 | 1.83% | 102,975 |
| Jan 30, 2026 | 61.16 | 62.22 | 60.77 | 61.70 | 61.15 | 0.44% | 114,208 |
| Jan 29, 2026 | 60.10 | 61.52 | 60.10 | 61.43 | 60.88 | 2.14% | 76,387 |
| Jan 28, 2026 | 62.93 | 62.93 | 60.01 | 60.14 | 59.60 | -1.99% | 62,662 |
| Jan 27, 2026 | 61.06 | 62.35 | 61.06 | 61.36 | 60.81 | 0.43% | 69,489 |
| Jan 26, 2026 | 60.93 | 61.97 | 60.76 | 61.10 | 60.55 | -0.15% | 77,732 |
| Jan 23, 2026 | 62.52 | 62.92 | 60.95 | 61.19 | 60.64 | -2.75% | 79,122 |
| Jan 22, 2026 | 65.00 | 65.48 | 62.24 | 62.92 | 62.36 | -3.07% | 136,144 |
| Jan 21, 2026 | 60.21 | 64.99 | 60.00 | 64.92 | 64.33 | 10.06% | 111,590 |
| Jan 20, 2026 | 58.84 | 59.33 | 58.66 | 58.98 | 58.45 | -1.06% | 81,552 |
| Jan 16, 2026 | 59.85 | 60.37 | 59.56 | 59.61 | 59.07 | -0.40% | 84,668 |
| Jan 15, 2026 | 58.96 | 60.59 | 58.84 | 59.85 | 59.31 | 2.55% | 99,287 |