Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
75.08
+0.65 (0.87%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Community Trust Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 74.69 | 75.87 | 74.40 | 75.08 | 75.08 | 0.87% | 126,758 |
| Oct 15, 2026 | 74.33 | 75.14 | 73.82 | 74.43 | 74.43 | 0.73% | 129,110 |
| Oct 14, 2026 | 72.84 | 75.47 | 72.24 | 73.89 | 73.89 | -0.26% | 159,210 |
| 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% | 92,278 |
| Oct 9, 2026 | 75.10 | 75.12 | 74.16 | 74.16 | 74.16 | -1.63% | 78,517 |
| Oct 8, 2026 | 74.24 | 75.95 | 73.36 | 75.39 | 75.39 | 1.28% | 130,301 |
| Oct 7, 2026 | 75.41 | 75.41 | 74.21 | 74.44 | 74.44 | -2.19% | 163,529 |
| Oct 6, 2026 | 76.13 | 76.57 | 75.81 | 76.11 | 76.11 | 0.04% | 256,101 |
| Oct 5, 2026 | 76.24 | 76.49 | 75.46 | 76.08 | 76.08 | -0.17% | 130,142 |
| Oct 2, 2026 | 75.96 | 76.90 | 75.43 | 76.21 | 76.21 | 1.28% | 98,571 |
| Oct 1, 2026 | 74.02 | 75.39 | 72.83 | 75.25 | 75.25 | 1.39% | 143,879 |
| Sep 30, 2026 | 74.69 | 75.08 | 73.80 | 74.22 | 74.22 | -0.38% | 254,147 |
| 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 |
| Aug 27, 2026 | 75.78 | 76.48 | 74.56 | 76.30 | 75.60 | 0.10% | 76,012 |
| Aug 26, 2026 | 76.27 | 76.87 | 75.76 | 76.22 | 75.52 | -0.20% | 79,154 |
| Aug 25, 2026 | 76.83 | 77.00 | 75.95 | 76.37 | 75.67 | -0.37% | 82,615 |
| Aug 24, 2026 | 76.74 | 77.64 | 76.51 | 76.65 | 75.95 | 0.17% | 89,820 |
| Aug 21, 2026 | 76.73 | 76.80 | 75.87 | 76.52 | 75.82 | 0.39% | 132,291 |
| Aug 20, 2026 | 75.71 | 76.39 | 75.00 | 76.22 | 75.52 | 0.14% | 94,232 |
| Aug 19, 2026 | 78.22 | 78.61 | 75.99 | 76.11 | 75.42 | -2.56% | 126,651 |
| Aug 18, 2026 | 78.70 | 78.74 | 77.48 | 78.11 | 77.40 | -0.47% | 176,525 |
| Aug 17, 2026 | 78.59 | 79.17 | 78.23 | 78.48 | 77.76 | -0.49% | 76,731 |
| Aug 14, 2026 | 78.86 | 79.43 | 78.63 | 78.87 | 78.15 | -0.30% | 81,650 |
| Aug 13, 2026 | 78.55 | 79.15 | 78.44 | 79.11 | 78.39 | 1.02% | 84,078 |
| Aug 12, 2026 | 78.00 | 78.88 | 77.97 | 78.31 | 77.60 | 0.28% | 106,749 |
| Aug 11, 2026 | 77.47 | 78.38 | 77.37 | 78.09 | 77.38 | 0.80% | 92,026 |
| Aug 10, 2026 | 77.40 | 77.77 | 76.87 | 77.47 | 76.76 | -0.37% | 87,266 |
| Aug 7, 2026 | 78.07 | 78.07 | 77.31 | 77.76 | 77.05 | -0.78% | 104,123 |