Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
59.72
-0.46 (-0.76%)
At close: Mar 6, 2026, 4:00 PM EST
59.64
-0.08 (-0.13%)
After-hours: Mar 6, 2026, 4:41 PM EST
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.79 | 59.72 | 58.12 | 59.72 | 59.72 | -0.76% | 88,750 |
| Mar 5, 2026 | 61.07 | 61.45 | 59.52 | 60.18 | 60.18 | -2.16% | 63,151 |
| Mar 4, 2026 | 61.50 | 62.17 | 61.16 | 61.51 | 61.51 | 0.21% | 60,608 |
| Mar 3, 2026 | 60.37 | 61.82 | 60.01 | 61.38 | 61.38 | -0.26% | 69,750 |
| Mar 2, 2026 | 59.48 | 61.71 | 59.28 | 61.54 | 61.54 | 2.50% | 74,615 |
| Feb 27, 2026 | 61.60 | 62.29 | 59.49 | 60.04 | 60.04 | -4.30% | 110,941 |
| Feb 26, 2026 | 62.56 | 63.32 | 61.77 | 62.74 | 62.74 | 0.42% | 60,788 |
| Feb 25, 2026 | 61.94 | 62.73 | 61.34 | 62.48 | 62.48 | 1.21% | 36,149 |
| Feb 24, 2026 | 60.97 | 62.22 | 60.50 | 61.73 | 61.73 | 1.25% | 57,372 |
| Feb 23, 2026 | 63.50 | 64.18 | 60.46 | 60.97 | 60.97 | -4.09% | 88,562 |
| Feb 20, 2026 | 62.57 | 63.61 | 62.24 | 63.57 | 63.57 | 1.76% | 60,678 |
| Feb 19, 2026 | 62.95 | 63.68 | 61.94 | 62.47 | 62.47 | -1.19% | 45,888 |
| Feb 18, 2026 | 63.91 | 65.18 | 62.91 | 63.22 | 63.22 | -1.45% | 54,788 |
| Feb 17, 2026 | 63.67 | 64.86 | 63.30 | 64.15 | 64.15 | 0.88% | 69,642 |
| Feb 13, 2026 | 63.55 | 63.88 | 62.82 | 63.59 | 63.59 | -0.19% | 40,691 |
| Feb 12, 2026 | 64.16 | 64.16 | 62.43 | 63.71 | 63.71 | 0.14% | 53,243 |
| Feb 11, 2026 | 64.18 | 64.31 | 63.27 | 63.62 | 63.62 | -0.20% | 43,132 |
| Feb 10, 2026 | 64.62 | 65.21 | 63.68 | 63.75 | 63.75 | -1.50% | 45,371 |
| Feb 9, 2026 | 65.22 | 65.79 | 64.72 | 64.72 | 64.72 | -1.18% | 78,706 |
| Feb 6, 2026 | 64.83 | 65.70 | 64.27 | 65.49 | 65.49 | 2.06% | 112,739 |
| Feb 5, 2026 | 63.98 | 64.95 | 63.31 | 64.17 | 64.17 | 0.28% | 75,965 |
| Feb 4, 2026 | 63.86 | 64.99 | 63.42 | 63.99 | 63.99 | 0.96% | 71,644 |
| Feb 3, 2026 | 62.83 | 64.41 | 62.55 | 63.38 | 63.38 | 0.88% | 58,927 |
| Feb 2, 2026 | 61.78 | 63.21 | 60.52 | 62.83 | 62.83 | 1.83% | 102,975 |
| Jan 30, 2026 | 61.16 | 62.22 | 60.77 | 61.70 | 61.70 | 0.44% | 114,208 |
| Jan 29, 2026 | 60.10 | 61.52 | 60.10 | 61.43 | 61.43 | 2.14% | 76,387 |
| Jan 28, 2026 | 62.93 | 62.93 | 60.01 | 60.14 | 60.14 | -1.99% | 62,662 |
| Jan 27, 2026 | 61.06 | 62.35 | 61.06 | 61.36 | 61.36 | 0.43% | 69,489 |
| Jan 26, 2026 | 60.93 | 61.97 | 60.76 | 61.10 | 61.10 | -0.15% | 77,732 |
| Jan 23, 2026 | 62.52 | 62.92 | 60.95 | 61.19 | 61.19 | -2.75% | 79,122 |
| Jan 22, 2026 | 65.00 | 65.48 | 62.24 | 62.92 | 62.92 | -3.07% | 136,144 |
| Jan 21, 2026 | 60.21 | 64.99 | 60.00 | 64.92 | 64.92 | 10.06% | 111,590 |
| Jan 20, 2026 | 58.84 | 59.33 | 58.66 | 58.98 | 58.98 | -1.06% | 81,552 |
| Jan 16, 2026 | 59.85 | 60.37 | 59.56 | 59.61 | 59.61 | -0.40% | 84,668 |
| Jan 15, 2026 | 58.96 | 60.59 | 58.84 | 59.85 | 59.85 | 2.55% | 99,287 |
| Jan 14, 2026 | 57.92 | 58.71 | 57.92 | 58.36 | 58.36 | 0.43% | 50,521 |
| Jan 13, 2026 | 57.80 | 58.21 | 57.47 | 58.11 | 58.11 | 0.59% | 59,525 |
| Jan 12, 2026 | 57.32 | 57.90 | 57.18 | 57.77 | 57.77 | 0.10% | 72,129 |
| Jan 9, 2026 | 58.78 | 59.00 | 57.56 | 57.71 | 57.71 | -1.80% | 67,671 |
| Jan 8, 2026 | 56.83 | 59.22 | 56.83 | 58.77 | 58.77 | 2.71% | 60,445 |
| Jan 7, 2026 | 57.13 | 57.33 | 56.23 | 57.22 | 57.22 | 0.19% | 52,410 |
| Jan 6, 2026 | 57.52 | 57.84 | 56.83 | 57.11 | 57.11 | -1.28% | 83,024 |
| Jan 5, 2026 | 56.26 | 57.96 | 56.26 | 57.85 | 57.85 | 2.54% | 81,949 |
| Jan 2, 2026 | 56.58 | 58.28 | 56.05 | 56.42 | 56.42 | -0.15% | 57,815 |
| Dec 31, 2025 | 57.18 | 57.75 | 56.42 | 56.50 | 56.50 | -0.72% | 42,125 |
| Dec 30, 2025 | 57.42 | 57.59 | 56.70 | 56.91 | 56.91 | -1.40% | 32,571 |
| Dec 29, 2025 | 57.89 | 58.16 | 57.31 | 57.72 | 57.72 | -0.09% | 50,430 |
| Dec 26, 2025 | 58.30 | 58.69 | 57.69 | 57.77 | 57.77 | -0.81% | 39,472 |
| Dec 24, 2025 | 58.11 | 58.54 | 57.98 | 58.24 | 58.24 | 0.10% | 24,934 |
| Dec 23, 2025 | 58.60 | 59.18 | 58.17 | 58.18 | 58.18 | -1.09% | 56,068 |