Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	77.01	77.96	76.88	77.76	77.76	0.35%	76,727
Sep 3, 2026	77.54	78.20	76.94	77.49	77.49	0.56%	71,622
Sep 2, 2026	76.30	77.44	75.89	77.06	77.06	1.78%	104,534
Sep 1, 2026	75.99	76.70	75.04	75.71	75.71	-0.55%	86,056
Aug 31, 2026	76.36	76.39	75.39	76.13	76.13	-0.69%	104,314
Aug 28, 2026	76.44	77.03	76.30	76.66	76.66	0.47%	98,095
Aug 27, 2026	75.78	76.48	74.56	76.30	76.30	0.10%	76,012
Aug 26, 2026	76.27	76.87	75.76	76.22	76.22	-0.20%	79,154
Aug 25, 2026	76.83	77.00	75.95	76.37	76.37	-0.37%	82,615
Aug 24, 2026	76.74	77.64	76.51	76.65	76.65	0.17%	89,820
Aug 21, 2026	76.73	76.80	75.87	76.52	76.52	0.39%	132,291
Aug 20, 2026	75.71	76.39	75.00	76.22	76.22	0.14%	94,232
Aug 19, 2026	78.22	78.61	75.99	76.11	76.11	-2.56%	126,651
Aug 18, 2026	78.70	78.74	77.48	78.11	78.11	-0.47%	176,525
Aug 17, 2026	78.59	79.17	78.23	78.48	78.48	-0.49%	76,731
Aug 14, 2026	78.86	79.43	78.63	78.87	78.87	-0.30%	81,650
Aug 13, 2026	78.55	79.15	78.44	79.11	79.11	1.02%	84,078
Aug 12, 2026	78.00	78.88	77.97	78.31	78.31	0.28%	106,749
Aug 11, 2026	77.47	78.38	77.37	78.09	78.09	0.80%	92,026
Aug 10, 2026	77.40	77.77	76.87	77.47	77.47	-0.37%	87,266
Aug 7, 2026	78.07	78.07	77.31	77.76	77.76	-0.78%	104,123
Aug 6, 2026	79.38	79.54	78.18	78.37	78.37	-0.68%	103,161
Aug 5, 2026	79.84	79.84	78.54	78.91	78.91	-0.69%	91,996
Aug 4, 2026	78.85	79.92	78.12	79.46	79.46	0.67%	87,211
Aug 3, 2026	79.32	79.60	77.98	78.93	78.93	0.61%	105,879
Jul 31, 2026	77.85	79.07	77.06	78.45	78.45	0.49%	98,607
Jul 30, 2026	78.63	79.53	77.70	78.07	78.07	-0.36%	123,802
Jul 29, 2026	77.87	79.59	77.56	78.35	78.35	0.29%	167,417
Jul 28, 2026	76.90	78.60	76.73	78.12	78.12	1.90%	98,195
Jul 27, 2026	76.54	77.58	76.01	76.66	76.66	0.67%	120,678
Jul 24, 2026	75.06	77.00	75.02	76.15	76.15	1.91%	144,663
Jul 23, 2026	73.57	74.88	72.88	74.72	74.72	0.71%	133,399
Jul 22, 2026	74.99	75.15	74.09	74.19	74.19	-1.29%	91,789
Jul 21, 2026	74.37	75.60	73.87	75.16	75.16	0.59%	123,469
Jul 20, 2026	74.83	75.41	74.03	74.72	74.72	-0.28%	175,061
Jul 17, 2026	76.20	76.62	74.02	74.93	74.93	-2.66%	144,013
Jul 16, 2026	76.30	78.03	76.25	76.98	76.98	2.60%	186,395
Jul 15, 2026	73.82	75.70	73.13	75.03	75.03	3.85%	198,488
Jul 14, 2026	72.53	72.73	71.87	72.25	72.25	0.01%	120,393
Jul 13, 2026	72.23	72.98	71.74	72.24	72.24	0.28%	162,184
Jul 10, 2026	71.61	72.40	71.00	72.04	72.04	0.60%	88,240
Jul 9, 2026	70.94	72.49	70.94	71.61	71.61	0.94%	180,510
Jul 8, 2026	72.09	72.14	70.60	70.94	70.94	-1.66%	97,593
Jul 7, 2026	73.01	73.89	72.06	72.14	72.14	-0.93%	128,447
Jul 6, 2026	72.51	73.75	72.34	72.82	72.82	0.10%	111,679
Jul 2, 2026	74.14	74.57	72.27	72.75	72.75	-1.78%	117,380
Jul 1, 2026	72.36	74.52	72.36	74.07	74.07	2.36%	119,485
Jun 30, 2026	72.24	72.74	71.66	72.36	72.36	0.17%	103,762
Jun 29, 2026	72.06	72.40	71.43	72.24	72.24	-0.17%	94,004
Jun 26, 2026	71.75	73.22	71.08	72.36	72.36	1.32%	501,844