Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
50.89
-1.02 (-1.96%)
At close: Mar 28, 2025, 4:00 PM
52.14
+1.25 (2.45%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 54.30 | 54.66 | 53.96 | 54.59 | 54.09 | 1.09% | 53,492 |
| Feb 27, 2025 | 53.51 | 54.21 | 53.26 | 54.00 | 53.51 | 0.54% | 34,597 |
| Feb 26, 2025 | 54.20 | 54.20 | 53.11 | 53.71 | 53.22 | -0.59% | 39,521 |
| Feb 25, 2025 | 53.99 | 54.53 | 53.82 | 54.03 | 53.54 | 0.75% | 47,950 |
| Feb 24, 2025 | 54.28 | 54.32 | 53.58 | 53.63 | 53.14 | -0.46% | 51,904 |
| Feb 21, 2025 | 55.76 | 55.78 | 53.82 | 53.88 | 53.39 | -2.44% | 50,010 |
| Feb 20, 2025 | 55.15 | 55.35 | 54.14 | 55.23 | 54.73 | -0.32% | 49,509 |
| Feb 19, 2025 | 54.95 | 55.61 | 54.83 | 55.41 | 54.91 | -0.22% | 26,534 |
| Feb 18, 2025 | 55.39 | 55.78 | 54.96 | 55.53 | 55.03 | 0.05% | 35,658 |
| Feb 14, 2025 | 55.88 | 56.96 | 55.30 | 55.50 | 55.00 | -0.32% | 29,211 |
| Feb 13, 2025 | 55.46 | 55.72 | 54.98 | 55.68 | 55.18 | 1.03% | 47,071 |
| Feb 12, 2025 | 55.97 | 56.04 | 55.11 | 55.11 | 54.61 | -3.11% | 50,977 |
| Feb 11, 2025 | 55.35 | 56.88 | 54.96 | 56.88 | 56.36 | 2.34% | 53,504 |
| Feb 10, 2025 | 55.57 | 55.90 | 54.74 | 55.58 | 55.08 | 0.20% | 55,159 |
| Feb 7, 2025 | 56.45 | 56.45 | 54.57 | 55.47 | 54.97 | -2.03% | 57,264 |
| Feb 6, 2025 | 56.30 | 56.68 | 55.95 | 56.62 | 56.11 | 1.05% | 75,534 |
| Feb 5, 2025 | 55.00 | 56.03 | 54.50 | 56.03 | 55.52 | 2.04% | 74,406 |
| Feb 4, 2025 | 53.36 | 54.91 | 53.24 | 54.91 | 54.41 | 3.74% | 108,908 |
| Feb 3, 2025 | 52.33 | 53.40 | 51.76 | 52.93 | 52.45 | -1.08% | 88,383 |
| Jan 31, 2025 | 53.72 | 54.32 | 53.30 | 53.51 | 53.02 | -0.39% | 83,316 |
| Jan 30, 2025 | 54.62 | 54.62 | 53.34 | 53.72 | 53.23 | -0.74% | 79,415 |
| Jan 29, 2025 | 53.25 | 54.41 | 53.09 | 54.12 | 53.63 | 1.10% | 68,765 |
| Jan 28, 2025 | 54.07 | 54.59 | 53.15 | 53.53 | 53.04 | -1.38% | 89,191 |
| Jan 27, 2025 | 53.77 | 55.00 | 52.95 | 54.28 | 53.79 | 0.84% | 74,902 |
| Jan 24, 2025 | 52.60 | 53.89 | 52.60 | 53.83 | 53.34 | 0.62% | 42,548 |
| Jan 23, 2025 | 53.08 | 53.94 | 53.00 | 53.50 | 53.01 | 0.39% | 72,305 |
| Jan 22, 2025 | 53.82 | 53.90 | 52.92 | 53.29 | 52.81 | -1.44% | 72,835 |
| Jan 21, 2025 | 54.24 | 55.00 | 53.94 | 54.07 | 53.58 | 0.50% | 70,885 |
| Jan 17, 2025 | 53.75 | 53.93 | 52.87 | 53.80 | 53.31 | 1.28% | 62,574 |
| Jan 16, 2025 | 53.77 | 53.91 | 52.49 | 53.12 | 52.64 | -1.61% | 73,942 |