Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
55.17
-0.33 (-0.59%)
Nov 28, 2025, 4:00 PM EST - Market open
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.65 | 55.77 | 54.83 | 55.50 | 55.50 | -0.61% | 27,641 |
| Nov 26, 2025 | 55.82 | 56.06 | 55.64 | 55.84 | 55.84 | -0.50% | 54,288 |
| Nov 25, 2025 | 55.26 | 56.41 | 54.95 | 56.12 | 56.12 | 2.07% | 55,455 |
| Nov 24, 2025 | 55.20 | 55.91 | 54.71 | 54.98 | 54.98 | -0.74% | 56,407 |
| Nov 21, 2025 | 53.62 | 55.80 | 53.59 | 55.39 | 55.39 | 3.51% | 65,663 |
| Nov 20, 2025 | 53.96 | 54.49 | 53.23 | 53.51 | 53.51 | 0.22% | 61,728 |
| Nov 19, 2025 | 52.65 | 53.50 | 52.65 | 53.39 | 53.39 | 1.12% | 44,887 |
| Nov 18, 2025 | 52.75 | 53.17 | 52.55 | 52.80 | 52.80 | 0.11% | 59,173 |
| Nov 17, 2025 | 54.17 | 54.17 | 52.58 | 52.74 | 52.74 | -2.91% | 61,094 |
| Nov 14, 2025 | 54.00 | 54.36 | 53.43 | 54.32 | 54.32 | 0.30% | 43,565 |
| Nov 13, 2025 | 54.24 | 54.66 | 53.83 | 54.16 | 54.16 | -0.17% | 38,739 |
| Nov 12, 2025 | 53.92 | 54.77 | 53.88 | 54.25 | 54.25 | 0.59% | 44,221 |
| Nov 11, 2025 | 53.88 | 54.22 | 53.41 | 53.93 | 53.93 | 0.45% | 43,154 |
| Nov 10, 2025 | 52.98 | 53.92 | 52.47 | 53.69 | 53.69 | 1.34% | 38,054 |
| Nov 7, 2025 | 52.50 | 52.98 | 52.36 | 52.98 | 52.98 | 0.97% | 37,739 |
| Nov 6, 2025 | 52.72 | 53.02 | 52.29 | 52.47 | 52.47 | -0.47% | 44,468 |
| Nov 5, 2025 | 51.84 | 52.72 | 51.69 | 52.72 | 52.72 | 1.72% | 68,463 |
| Nov 4, 2025 | 51.60 | 52.26 | 51.38 | 51.83 | 51.83 | 0.29% | 72,442 |
| Nov 3, 2025 | 51.23 | 51.70 | 50.68 | 51.68 | 51.68 | 0.95% | 54,759 |
| Oct 31, 2025 | 51.17 | 51.47 | 50.25 | 51.20 | 51.20 | -0.63% | 71,050 |
| Oct 30, 2025 | 51.14 | 51.76 | 51.01 | 51.52 | 51.52 | 0.64% | 80,708 |
| Oct 29, 2025 | 52.20 | 52.64 | 50.70 | 51.19 | 51.19 | -2.48% | 157,681 |
| Oct 28, 2025 | 52.36 | 52.80 | 52.02 | 52.49 | 52.49 | 0.10% | 47,894 |
| Oct 27, 2025 | 52.97 | 53.50 | 52.34 | 52.44 | 52.44 | -0.74% | 104,532 |
| Oct 24, 2025 | 52.59 | 53.24 | 52.59 | 52.83 | 52.83 | 1.23% | 46,379 |
| Oct 23, 2025 | 53.27 | 53.27 | 52.19 | 52.19 | 52.19 | -1.88% | 37,556 |
| Oct 22, 2025 | 52.67 | 53.70 | 52.64 | 53.19 | 53.19 | 1.24% | 60,917 |
| Oct 21, 2025 | 52.99 | 53.08 | 52.54 | 52.54 | 52.54 | -0.77% | 49,465 |
| Oct 20, 2025 | 52.67 | 53.02 | 52.18 | 52.95 | 52.95 | 1.50% | 60,727 |
| Oct 17, 2025 | 51.41 | 52.39 | 51.34 | 52.17 | 52.17 | 2.25% | 87,376 |
| Oct 16, 2025 | 53.13 | 53.13 | 50.65 | 51.02 | 51.02 | -4.08% | 105,397 |
| Oct 15, 2025 | 53.93 | 55.95 | 52.59 | 53.19 | 53.19 | -5.25% | 106,809 |
| Oct 14, 2025 | 54.05 | 56.22 | 54.05 | 56.14 | 56.14 | 3.29% | 76,657 |
| Oct 13, 2025 | 54.32 | 54.45 | 53.40 | 54.35 | 54.35 | 1.93% | 47,509 |
| Oct 10, 2025 | 55.20 | 55.69 | 53.32 | 53.32 | 53.32 | -3.09% | 57,966 |
| Oct 9, 2025 | 55.54 | 55.54 | 54.65 | 55.02 | 55.02 | -0.94% | 47,163 |
| Oct 8, 2025 | 55.53 | 55.91 | 55.01 | 55.54 | 55.54 | 0.67% | 45,562 |
| Oct 7, 2025 | 56.32 | 56.99 | 55.16 | 55.17 | 55.17 | -2.27% | 104,582 |
| Oct 6, 2025 | 55.63 | 56.74 | 55.27 | 56.45 | 56.45 | 2.21% | 132,233 |
| Oct 3, 2025 | 55.27 | 55.88 | 55.11 | 55.23 | 55.23 | 0.29% | 44,209 |
| Oct 2, 2025 | 54.94 | 55.19 | 54.50 | 55.07 | 55.07 | 0.22% | 70,162 |
| Oct 1, 2025 | 55.72 | 55.80 | 54.87 | 54.95 | 54.95 | -1.79% | 81,340 |
| Sep 30, 2025 | 55.50 | 55.97 | 55.42 | 55.95 | 55.95 | 0.65% | 59,517 |
| Sep 29, 2025 | 56.58 | 56.58 | 55.54 | 55.59 | 55.59 | -1.59% | 43,403 |
| Sep 26, 2025 | 56.13 | 56.53 | 55.90 | 56.49 | 56.49 | 0.88% | 48,743 |
| Sep 25, 2025 | 55.99 | 56.22 | 55.73 | 56.00 | 56.00 | -0.18% | 42,872 |
| Sep 24, 2025 | 56.12 | 56.62 | 55.78 | 56.10 | 56.10 | -0.16% | 46,155 |
| Sep 23, 2025 | 56.33 | 57.07 | 55.92 | 56.19 | 56.19 | -0.04% | 51,045 |
| Sep 22, 2025 | 56.65 | 56.65 | 56.00 | 56.21 | 56.21 | -0.51% | 53,897 |
| Sep 19, 2025 | 57.62 | 57.62 | 56.35 | 56.50 | 56.50 | -1.94% | 152,907 |