Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
56.11
+0.93 (1.69%)
Jul 3, 2025, 1:00 PM - Market closed
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |