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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 55.74 | 55.98 | 55.05 | 55.73 | 55.73 | -0.16% | 40,346 |
Jul 24, 2025 | 56.95 | 56.99 | 55.71 | 55.82 | 55.82 | -2.14% | 37,978 |
Jul 23, 2025 | 57.41 | 57.41 | 56.34 | 57.04 | 57.04 | 0.51% | 51,001 |
Jul 22, 2025 | 57.03 | 57.61 | 56.73 | 56.75 | 56.75 | -0.19% | 78,590 |
Jul 21, 2025 | 57.00 | 57.43 | 56.81 | 56.86 | 56.86 | -0.14% | 47,566 |
Jul 18, 2025 | 57.03 | 57.96 | 56.31 | 56.94 | 56.94 | 0.25% | 74,866 |
Jul 17, 2025 | 56.13 | 57.56 | 55.05 | 56.80 | 56.80 | 1.54% | 89,339 |
Jul 16, 2025 | 54.92 | 56.21 | 54.44 | 55.94 | 55.94 | 3.82% | 72,402 |
Jul 15, 2025 | 55.22 | 55.42 | 53.86 | 53.88 | 53.88 | -2.71% | 81,270 |
Jul 14, 2025 | 54.78 | 55.46 | 54.78 | 55.38 | 55.38 | 1.45% | 41,147 |
Jul 11, 2025 | 55.04 | 55.16 | 54.51 | 54.59 | 54.59 | -1.71% | 55,823 |
Jul 10, 2025 | 55.01 | 55.85 | 54.95 | 55.54 | 55.54 | 0.36% | 42,323 |
Jul 9, 2025 | 55.96 | 55.96 | 55.01 | 55.34 | 55.34 | -0.34% | 36,399 |
Jul 8, 2025 | 55.19 | 56.01 | 55.19 | 55.53 | 55.53 | 0.45% | 58,875 |
Jul 7, 2025 | 55.76 | 56.50 | 54.97 | 55.28 | 55.28 | -1.48% | 59,378 |
Jul 3, 2025 | 55.57 | 56.63 | 54.48 | 56.11 | 56.11 | 1.69% | 39,878 |
Jul 2, 2025 | 54.84 | 55.32 | 54.15 | 55.18 | 55.18 | 1.08% | 63,891 |
Jul 1, 2025 | 52.78 | 55.25 | 52.68 | 54.59 | 54.59 | 3.16% | 113,664 |
Jun 30, 2025 | 53.19 | 53.46 | 52.81 | 52.92 | 52.92 | -0.32% | 68,397 |
Jun 27, 2025 | 53.45 | 53.83 | 52.80 | 53.09 | 53.09 | -0.24% | 259,849 |
Jun 26, 2025 | 52.16 | 53.38 | 51.98 | 53.22 | 53.22 | 2.05% | 96,694 |
Jun 25, 2025 | 52.39 | 52.46 | 51.73 | 52.15 | 52.15 | -0.42% | 41,332 |
Jun 24, 2025 | 52.09 | 52.83 | 50.92 | 52.37 | 52.37 | 1.26% | 47,885 |
Jun 23, 2025 | 50.32 | 51.84 | 50.29 | 51.72 | 51.72 | 2.95% | 50,093 |
Jun 20, 2025 | 50.61 | 50.90 | 50.05 | 50.24 | 50.24 | 0.04% | 89,608 |
Jun 18, 2025 | 49.64 | 50.49 | 49.64 | 50.22 | 50.22 | 0.86% | 51,787 |
Jun 17, 2025 | 49.61 | 50.23 | 49.61 | 49.79 | 49.79 | -0.58% | 53,447 |
Jun 16, 2025 | 51.12 | 51.12 | 50.03 | 50.08 | 50.08 | -0.93% | 53,164 |
Jun 13, 2025 | 51.10 | 51.10 | 50.45 | 50.55 | 50.55 | -3.14% | 48,511 |
Jun 12, 2025 | 52.16 | 52.23 | 51.77 | 52.19 | 51.71 | -0.63% | 59,298 |
Jun 11, 2025 | 52.81 | 52.96 | 52.37 | 52.52 | 52.04 | -0.32% | 46,768 |
Jun 10, 2025 | 52.14 | 52.81 | 52.14 | 52.69 | 52.21 | 1.13% | 41,238 |
Jun 9, 2025 | 51.98 | 52.31 | 51.92 | 52.10 | 51.62 | 0.42% | 45,259 |
Jun 6, 2025 | 51.15 | 51.94 | 51.05 | 51.88 | 51.40 | 2.43% | 39,431 |
Jun 5, 2025 | 50.87 | 51.10 | 50.35 | 50.65 | 50.18 | -0.37% | 42,859 |
Jun 4, 2025 | 51.42 | 51.68 | 50.72 | 50.84 | 50.37 | -1.19% | 49,564 |
Jun 3, 2025 | 50.63 | 51.57 | 50.39 | 51.45 | 50.98 | 1.44% | 49,654 |
Jun 2, 2025 | 51.01 | 51.06 | 50.27 | 50.72 | 50.25 | -0.65% | 50,432 |
May 30, 2025 | 51.22 | 51.38 | 50.99 | 51.05 | 50.58 | -0.68% | 36,297 |
May 29, 2025 | 51.00 | 51.47 | 50.68 | 51.40 | 50.93 | 0.76% | 36,908 |
May 28, 2025 | 51.47 | 51.75 | 50.96 | 51.01 | 50.54 | -1.22% | 42,633 |
May 27, 2025 | 51.31 | 51.70 | 50.73 | 51.64 | 51.16 | 1.61% | 45,828 |
May 23, 2025 | 50.30 | 51.06 | 50.30 | 50.82 | 50.35 | -0.68% | 55,470 |
May 22, 2025 | 51.02 | 51.67 | 50.57 | 51.17 | 50.70 | -0.23% | 41,499 |
May 21, 2025 | 52.32 | 52.38 | 51.27 | 51.29 | 50.82 | -2.58% | 47,249 |
May 20, 2025 | 52.92 | 52.92 | 52.46 | 52.65 | 52.17 | -0.06% | 34,795 |
May 19, 2025 | 52.17 | 52.95 | 51.55 | 52.68 | 52.20 | 0.06% | 41,500 |
May 16, 2025 | 53.01 | 53.01 | 52.50 | 52.65 | 52.17 | -0.92% | 48,305 |
May 15, 2025 | 52.65 | 53.24 | 52.65 | 53.14 | 52.65 | 0.85% | 43,367 |
May 14, 2025 | 52.46 | 52.96 | 51.83 | 52.69 | 52.21 | -0.04% | 49,716 |