Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
58.82
+0.09 (0.15%)
Dec 22, 2025, 4:00 PM EST - Market closed
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 58.71 | 59.39 | 58.38 | 58.82 | 58.82 | 0.15% | 63,568 |
| Dec 19, 2025 | 60.76 | 61.36 | 58.56 | 58.73 | 58.73 | -3.69% | 156,802 |
| Dec 18, 2025 | 61.00 | 61.32 | 59.67 | 60.98 | 60.98 | 0.66% | 73,949 |
| Dec 17, 2025 | 61.03 | 61.55 | 60.00 | 60.58 | 60.58 | -0.92% | 156,451 |
| Dec 16, 2025 | 60.31 | 61.43 | 60.02 | 61.14 | 61.14 | 1.73% | 95,744 |
| Dec 15, 2025 | 59.67 | 60.16 | 59.58 | 60.10 | 60.10 | -0.03% | 64,770 |
| 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 |
| Nov 7, 2025 | 52.50 | 52.98 | 52.36 | 52.98 | 52.51 | 0.97% | 37,739 |
| Nov 6, 2025 | 52.72 | 53.02 | 52.29 | 52.47 | 52.01 | -0.47% | 44,468 |
| Nov 5, 2025 | 51.84 | 52.72 | 51.69 | 52.72 | 52.26 | 1.72% | 68,463 |
| Nov 4, 2025 | 51.60 | 52.26 | 51.38 | 51.83 | 51.37 | 0.29% | 72,442 |
| Nov 3, 2025 | 51.23 | 51.70 | 50.68 | 51.68 | 51.22 | 0.95% | 54,759 |
| Oct 31, 2025 | 51.17 | 51.47 | 50.25 | 51.20 | 50.74 | -0.63% | 71,050 |
| Oct 30, 2025 | 51.14 | 51.76 | 51.01 | 51.52 | 51.07 | 0.64% | 80,708 |
| Oct 29, 2025 | 52.20 | 52.64 | 50.70 | 51.19 | 50.74 | -2.48% | 157,681 |
| Oct 28, 2025 | 52.36 | 52.80 | 52.02 | 52.49 | 52.03 | 0.10% | 47,894 |
| Oct 27, 2025 | 52.97 | 53.50 | 52.34 | 52.44 | 51.98 | -0.74% | 104,532 |
| Oct 24, 2025 | 52.59 | 53.24 | 52.59 | 52.83 | 52.36 | 1.23% | 46,379 |
| Oct 23, 2025 | 53.27 | 53.27 | 52.19 | 52.19 | 51.73 | -1.88% | 37,556 |
| Oct 22, 2025 | 52.67 | 53.70 | 52.64 | 53.19 | 52.72 | 1.24% | 60,917 |
| Oct 21, 2025 | 52.99 | 53.08 | 52.54 | 52.54 | 52.08 | -0.77% | 49,465 |
| Oct 20, 2025 | 52.67 | 53.02 | 52.18 | 52.95 | 52.48 | 1.50% | 60,727 |
| Oct 17, 2025 | 51.41 | 52.39 | 51.34 | 52.17 | 51.71 | 2.25% | 87,376 |
| Oct 16, 2025 | 53.13 | 53.13 | 50.65 | 51.02 | 50.57 | -4.08% | 105,397 |
| Oct 15, 2025 | 53.93 | 55.95 | 52.59 | 53.19 | 52.72 | -5.25% | 106,809 |
| Oct 14, 2025 | 54.05 | 56.22 | 54.05 | 56.14 | 55.65 | 3.29% | 76,657 |
| Oct 13, 2025 | 54.32 | 54.45 | 53.40 | 54.35 | 53.87 | 1.93% | 47,509 |