Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
55.73
-0.09 (-0.16%)
Jul 25, 2025, 4:00 PM - Market closed

Community Trust Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202555.7455.9855.0555.7355.73-0.16%40,346
Jul 24, 202556.9556.9955.7155.8255.82-2.14%37,978
Jul 23, 202557.4157.4156.3457.0457.040.51%51,001
Jul 22, 202557.0357.6156.7356.7556.75-0.19%78,590
Jul 21, 202557.0057.4356.8156.8656.86-0.14%47,566
Jul 18, 202557.0357.9656.3156.9456.940.25%74,866
Jul 17, 202556.1357.5655.0556.8056.801.54%89,339
Jul 16, 202554.9256.2154.4455.9455.943.82%72,402
Jul 15, 202555.2255.4253.8653.8853.88-2.71%81,270
Jul 14, 202554.7855.4654.7855.3855.381.45%41,147
Jul 11, 202555.0455.1654.5154.5954.59-1.71%55,823
Jul 10, 202555.0155.8554.9555.5455.540.36%42,323
Jul 9, 202555.9655.9655.0155.3455.34-0.34%36,399
Jul 8, 202555.1956.0155.1955.5355.530.45%58,875
Jul 7, 202555.7656.5054.9755.2855.28-1.48%59,378
Jul 3, 202555.5756.6354.4856.1156.111.69%39,878
Jul 2, 202554.8455.3254.1555.1855.181.08%63,891
Jul 1, 202552.7855.2552.6854.5954.593.16%113,664
Jun 30, 202553.1953.4652.8152.9252.92-0.32%68,397
Jun 27, 202553.4553.8352.8053.0953.09-0.24%259,849
Jun 26, 202552.1653.3851.9853.2253.222.05%96,694
Jun 25, 202552.3952.4651.7352.1552.15-0.42%41,332
Jun 24, 202552.0952.8350.9252.3752.371.26%47,885
Jun 23, 202550.3251.8450.2951.7251.722.95%50,093
Jun 20, 202550.6150.9050.0550.2450.240.04%89,608
Jun 18, 202549.6450.4949.6450.2250.220.86%51,787
Jun 17, 202549.6150.2349.6149.7949.79-0.58%53,447
Jun 16, 202551.1251.1250.0350.0850.08-0.93%53,164
Jun 13, 202551.1051.1050.4550.5550.55-3.14%48,511
Jun 12, 202552.1652.2351.7752.1951.71-0.63%59,298
Jun 11, 202552.8152.9652.3752.5252.04-0.32%46,768
Jun 10, 202552.1452.8152.1452.6952.211.13%41,238
Jun 9, 202551.9852.3151.9252.1051.620.42%45,259
Jun 6, 202551.1551.9451.0551.8851.402.43%39,431
Jun 5, 202550.8751.1050.3550.6550.18-0.37%42,859
Jun 4, 202551.4251.6850.7250.8450.37-1.19%49,564
Jun 3, 202550.6351.5750.3951.4550.981.44%49,654
Jun 2, 202551.0151.0650.2750.7250.25-0.65%50,432
May 30, 202551.2251.3850.9951.0550.58-0.68%36,297
May 29, 202551.0051.4750.6851.4050.930.76%36,908
May 28, 202551.4751.7550.9651.0150.54-1.22%42,633
May 27, 202551.3151.7050.7351.6451.161.61%45,828
May 23, 202550.3051.0650.3050.8250.35-0.68%55,470
May 22, 202551.0251.6750.5751.1750.70-0.23%41,499
May 21, 202552.3252.3851.2751.2950.82-2.58%47,249
May 20, 202552.9252.9252.4652.6552.17-0.06%34,795
May 19, 202552.1752.9551.5552.6852.200.06%41,500
May 16, 202553.0153.0152.5052.6552.17-0.92%48,305
May 15, 202552.6553.2452.6553.1452.650.85%43,367
May 14, 202552.4652.9651.8352.6952.21-0.04%49,716