Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
50.88
-1.31 (-2.51%)
At close: Jun 13, 2025, 4:00 PM
50.55
-0.33 (-0.65%)
After-hours: Jun 13, 2025, 4:00 PM EDT
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 52.76 | 52.91 | 52.09 | 52.71 | 52.22 | 0.80% | 37,382 |
| May 12, 2025 | 52.63 | 53.33 | 52.16 | 52.29 | 51.81 | 2.51% | 53,072 |
| May 9, 2025 | 51.35 | 51.35 | 50.93 | 51.01 | 50.54 | -0.60% | 37,831 |
| May 8, 2025 | 50.75 | 51.60 | 50.39 | 51.32 | 50.85 | 2.39% | 41,372 |
| May 7, 2025 | 50.85 | 51.01 | 49.89 | 50.12 | 49.66 | -0.24% | 56,617 |
| May 6, 2025 | 49.74 | 50.76 | 49.74 | 50.24 | 49.78 | 0.40% | 40,977 |
| May 5, 2025 | 50.11 | 50.69 | 49.00 | 50.04 | 49.58 | -0.83% | 29,974 |
| May 2, 2025 | 49.90 | 50.53 | 49.77 | 50.46 | 50.00 | 2.15% | 38,303 |
| May 1, 2025 | 48.94 | 49.80 | 48.57 | 49.40 | 48.95 | 0.90% | 50,787 |
| Apr 30, 2025 | 49.00 | 49.47 | 48.30 | 48.96 | 48.51 | -1.27% | 54,538 |
| Apr 29, 2025 | 48.99 | 49.61 | 48.63 | 49.59 | 49.13 | 1.00% | 52,958 |
| Apr 28, 2025 | 48.82 | 49.38 | 48.48 | 49.10 | 48.65 | 0.57% | 52,354 |
| Apr 25, 2025 | 48.89 | 49.08 | 48.37 | 48.82 | 48.37 | -1.01% | 38,691 |
| Apr 24, 2025 | 49.27 | 49.49 | 48.78 | 49.32 | 48.87 | 0.14% | 54,088 |
| Apr 23, 2025 | 49.55 | 50.40 | 48.96 | 49.25 | 48.80 | 1.50% | 48,971 |
| Apr 22, 2025 | 47.65 | 48.70 | 46.95 | 48.52 | 48.07 | 2.62% | 56,881 |
| Apr 21, 2025 | 46.97 | 47.43 | 46.33 | 47.28 | 46.84 | 0.19% | 73,072 |
| Apr 17, 2025 | 47.48 | 48.24 | 46.96 | 47.19 | 46.76 | -0.78% | 72,315 |
| Apr 16, 2025 | 47.00 | 47.77 | 47.00 | 47.56 | 47.12 | 1.15% | 74,947 |
| Apr 15, 2025 | 45.92 | 47.30 | 45.92 | 47.02 | 46.59 | 1.93% | 44,164 |
| Apr 14, 2025 | 46.12 | 47.74 | 44.99 | 46.13 | 45.71 | 1.07% | 75,317 |
| Apr 11, 2025 | 45.56 | 45.88 | 44.60 | 45.64 | 45.22 | -0.72% | 60,919 |
| Apr 10, 2025 | 47.53 | 47.53 | 45.11 | 45.97 | 45.55 | -4.45% | 72,034 |
| Apr 9, 2025 | 45.65 | 49.04 | 44.83 | 48.11 | 47.67 | 3.69% | 90,379 |
| Apr 8, 2025 | 47.35 | 48.07 | 45.77 | 46.40 | 45.97 | 0.15% | 73,809 |
| Apr 7, 2025 | 45.33 | 48.19 | 45.17 | 46.33 | 45.90 | -0.60% | 108,548 |
| Apr 4, 2025 | 45.72 | 47.58 | 44.76 | 46.61 | 46.18 | -1.63% | 86,682 |
| Apr 3, 2025 | 48.15 | 48.62 | 46.92 | 47.38 | 46.94 | -6.09% | 100,312 |