Community Trust Bancorp, Inc. (CTBI)

Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	66.45	67.08	66.16	66.46	-	0.29%	44,320
May 6, 2026	66.43	67.26	65.15	66.27	66.27	0.55%	79,603
May 5, 2026	64.63	66.19	64.63	65.91	65.91	2.29%	69,539
May 4, 2026	65.40	65.79	64.15	64.44	64.44	-2.07%	51,493
May 1, 2026	64.98	66.19	64.23	65.80	65.80	1.34%	77,207
Apr 30, 2026	64.72	65.69	64.55	64.93	64.93	-0.18%	84,308
Apr 29, 2026	66.22	66.46	64.88	65.05	65.05	-2.12%	91,076
Apr 28, 2026	65.79	67.37	65.70	66.46	66.46	1.48%	98,931
Apr 27, 2026	65.15	65.98	65.15	65.49	65.49	0.52%	79,807
Apr 24, 2026	65.38	65.95	64.76	65.15	65.15	-0.61%	140,592
Apr 23, 2026	64.74	65.81	64.31	65.55	65.55	1.50%	72,644
Apr 22, 2026	65.11	65.28	64.50	64.58	64.58	-0.80%	67,215
Apr 21, 2026	65.96	66.23	65.00	65.10	65.10	-1.30%	91,309
Apr 20, 2026	66.57	68.72	65.95	65.96	65.96	-1.61%	105,917
Apr 17, 2026	65.94	68.50	65.50	67.04	67.04	3.38%	169,238
Apr 16, 2026	65.80	65.90	64.20	64.85	64.85	-1.97%	125,382
Apr 15, 2026	65.02	66.49	64.55	66.15	66.15	2.69%	140,583
Apr 14, 2026	64.56	64.87	64.01	64.42	64.42	-0.39%	75,298
Apr 13, 2026	64.40	64.79	63.85	64.67	64.67	0.06%	83,871
Apr 10, 2026	65.26	65.26	64.00	64.63	64.63	-1.39%	102,765
Apr 9, 2026	63.76	65.68	63.17	65.54	65.54	2.09%	165,256
Apr 8, 2026	64.18	64.86	63.65	64.20	64.20	2.39%	134,318
Apr 7, 2026	62.37	63.01	61.74	62.70	62.70	0.29%	94,054
Apr 6, 2026	61.78	62.76	61.51	62.52	62.52	1.23%	60,978
Apr 2, 2026	60.73	61.91	60.40	61.76	61.76	0.29%	57,528
Apr 1, 2026	60.72	62.11	60.72	61.58	61.58	1.42%	148,807
Mar 31, 2026	61.12	61.45	60.15	60.72	60.72	0.31%	114,691
Mar 30, 2026	60.35	60.70	59.87	60.53	60.53	1.02%	63,749
Mar 27, 2026	60.29	60.34	59.49	59.92	59.92	-1.19%	60,233
Mar 26, 2026	59.78	60.64	59.72	60.64	60.64	0.81%	84,328
Mar 25, 2026	60.69	60.95	59.75	60.15	60.15	-0.18%	103,481
Mar 24, 2026	59.26	60.80	59.18	60.26	60.26	0.69%	84,842
Mar 23, 2026	59.95	60.97	57.18	59.85	59.85	2.15%	121,674
Mar 20, 2026	59.09	59.09	57.85	58.59	58.59	-0.58%	176,055
Mar 19, 2026	57.50	59.34	57.27	58.93	58.93	2.08%	122,061
Mar 18, 2026	58.11	60.30	57.27	57.73	57.73	-1.48%	122,214
Mar 17, 2026	59.47	60.43	57.36	58.60	58.60	-0.86%	68,447
Mar 16, 2026	58.92	59.65	57.73	59.11	59.11	0.84%	117,349
Mar 13, 2026	59.15	60.88	57.70	58.62	58.62	-0.69%	89,175
Mar 12, 2026	57.94	59.13	57.50	59.03	58.50	0.25%	59,886
Mar 11, 2026	58.94	59.53	58.27	58.88	58.35	-0.76%	83,782
Mar 10, 2026	58.98	60.45	58.37	59.33	58.80	0.25%	91,225
Mar 9, 2026	58.87	59.60	56.85	59.18	58.65	-0.90%	154,915
Mar 6, 2026	58.79	59.72	58.12	59.72	59.18	-0.76%	88,814
Mar 5, 2026	61.07	61.45	59.52	60.18	59.64	-2.16%	63,151
Mar 4, 2026	61.50	62.17	61.16	61.51	60.96	0.21%	60,661
Mar 3, 2026	60.37	61.82	60.01	61.38	60.83	-0.26%	69,781
Mar 2, 2026	59.48	61.71	59.28	61.54	60.99	2.50%	74,801
Feb 27, 2026	61.60	62.29	59.49	60.04	59.50	-4.30%	110,950
Feb 26, 2026	62.56	63.32	61.77	62.74	62.18	0.42%	60,788

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.