Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
69.11
-0.24 (-0.35%)
Nov 6, 2026, 4:00 PM EST - Market closed
Community Trust Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.75 | 70.05 | 68.67 | 69.11 | 69.11 | -0.35% | 89,668 |
| Nov 5, 2026 | 71.66 | 71.78 | 68.91 | 69.35 | 69.35 | -1.92% | 149,775 |
| Nov 4, 2026 | 71.11 | 72.49 | 70.52 | 70.71 | 70.71 | 1.92% | 193,969 |
| Nov 3, 2026 | 70.19 | 72.73 | 69.00 | 69.38 | 69.38 | -0.93% | 147,907 |
| Nov 2, 2026 | 69.58 | 70.62 | 69.58 | 70.03 | 70.03 | 1.52% | 127,298 |
| Oct 30, 2026 | 70.69 | 71.40 | 68.76 | 68.98 | 68.98 | -1.60% | 140,836 |
| Oct 29, 2026 | 70.20 | 70.83 | 69.83 | 70.10 | 70.10 | 0.97% | 166,428 |
| Oct 28, 2026 | 70.25 | 70.39 | 69.01 | 69.43 | 69.43 | -0.90% | 141,786 |
| Oct 27, 2026 | 70.97 | 70.97 | 69.75 | 70.06 | 70.06 | -0.65% | 104,362 |
| Oct 26, 2026 | 70.80 | 71.39 | 70.37 | 70.52 | 70.52 | 0.03% | 118,237 |
| Oct 23, 2026 | 70.50 | 71.33 | 70.15 | 70.50 | 70.50 | -0.83% | 150,197 |
| Oct 22, 2026 | 68.30 | 71.53 | 68.01 | 71.09 | 71.09 | 4.04% | 187,347 |
| Oct 21, 2026 | 71.87 | 72.28 | 67.10 | 68.33 | 68.33 | -9.26% | 397,773 |
| Oct 20, 2026 | 74.33 | 75.97 | 74.33 | 75.30 | 75.30 | 1.70% | 58,348 |
| Oct 19, 2026 | 75.08 | 75.42 | 73.86 | 74.04 | 74.04 | -1.39% | 70,852 |
| Oct 16, 2026 | 74.69 | 75.87 | 74.40 | 75.08 | 75.08 | 0.87% | 126,760 |
| Oct 15, 2026 | 74.33 | 75.14 | 73.82 | 74.43 | 74.43 | 0.73% | 129,111 |
| Oct 14, 2026 | 72.84 | 75.47 | 72.24 | 73.89 | 73.89 | -0.26% | 159,211 |
| Oct 13, 2026 | 75.10 | 75.96 | 73.69 | 74.08 | 74.08 | -0.74% | 93,665 |
| Oct 12, 2026 | 73.81 | 75.01 | 73.81 | 74.63 | 74.63 | 0.63% | 92,280 |
| Oct 9, 2026 | 75.10 | 75.12 | 74.16 | 74.16 | 74.16 | -1.63% | 78,519 |
| Oct 8, 2026 | 74.24 | 75.95 | 73.36 | 75.39 | 75.39 | 1.28% | 130,313 |
| Oct 7, 2026 | 75.41 | 75.41 | 74.21 | 74.44 | 74.44 | -2.19% | 163,531 |
| Oct 6, 2026 | 76.13 | 76.57 | 75.81 | 76.11 | 76.11 | 0.04% | 256,884 |
| Oct 5, 2026 | 76.24 | 76.49 | 75.46 | 76.08 | 76.08 | -0.17% | 130,144 |
| Oct 2, 2026 | 75.96 | 76.90 | 75.43 | 76.21 | 76.21 | 1.28% | 98,580 |
| Oct 1, 2026 | 74.02 | 75.39 | 72.83 | 75.25 | 75.25 | 1.39% | 143,881 |
| Sep 30, 2026 | 74.69 | 75.08 | 73.80 | 74.22 | 74.22 | -0.38% | 254,155 |
| Sep 29, 2026 | 75.16 | 75.66 | 73.62 | 74.50 | 74.50 | -0.96% | 133,664 |
| Sep 28, 2026 | 75.71 | 75.75 | 74.99 | 75.22 | 75.22 | -0.45% | 96,603 |
| Sep 25, 2026 | 75.35 | 75.95 | 74.49 | 75.56 | 75.56 | 0.36% | 217,797 |
| Sep 24, 2026 | 74.60 | 75.30 | 74.35 | 75.29 | 75.29 | 1.20% | 88,290 |
| Sep 23, 2026 | 74.92 | 75.05 | 73.69 | 74.40 | 74.40 | -0.92% | 104,130 |
| Sep 22, 2026 | 76.05 | 76.50 | 74.42 | 75.09 | 75.09 | -0.62% | 103,412 |
| Sep 21, 2026 | 76.05 | 76.42 | 75.44 | 75.56 | 75.56 | -0.49% | 82,988 |
| Sep 18, 2026 | 75.72 | 76.22 | 75.03 | 75.93 | 75.93 | -0.34% | 249,243 |
| Sep 17, 2026 | 76.74 | 76.96 | 75.85 | 76.19 | 76.19 | 0.03% | 83,983 |
| Sep 16, 2026 | 77.35 | 77.35 | 74.50 | 76.17 | 76.17 | -1.54% | 139,240 |
| Sep 15, 2026 | 77.13 | 77.83 | 76.96 | 77.36 | 77.36 | 0.30% | 77,729 |
| Sep 14, 2026 | 77.41 | 78.16 | 77.35 | 77.84 | 77.13 | 0.22% | 82,268 |
| Sep 11, 2026 | 78.04 | 78.90 | 76.65 | 77.67 | 76.96 | 0.39% | 84,984 |
| Sep 10, 2026 | 76.42 | 77.44 | 75.97 | 77.37 | 76.66 | 1.23% | 72,712 |
| Sep 9, 2026 | 76.46 | 77.03 | 76.08 | 76.43 | 75.73 | -0.82% | 82,964 |
| Sep 8, 2026 | 77.60 | 78.09 | 76.95 | 77.06 | 76.36 | -0.90% | 87,830 |
| Sep 4, 2026 | 77.01 | 77.96 | 76.88 | 77.76 | 77.05 | 0.35% | 76,730 |
| Sep 3, 2026 | 77.54 | 78.20 | 76.94 | 77.49 | 76.78 | 0.56% | 71,625 |
| Sep 2, 2026 | 76.30 | 77.44 | 75.89 | 77.06 | 76.36 | 1.78% | 104,939 |
| Sep 1, 2026 | 75.99 | 76.70 | 75.04 | 75.71 | 75.02 | -0.55% | 86,069 |
| Aug 31, 2026 | 76.36 | 76.39 | 75.39 | 76.13 | 75.44 | -0.69% | 104,315 |
| Aug 28, 2026 | 76.44 | 77.03 | 76.30 | 76.66 | 75.96 | 0.47% | 98,095 |