Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	61.94	62.73	61.34	62.48	61.92	1.21%	36,149
Feb 24, 2026	60.97	62.22	60.50	61.73	61.18	1.25%	58,049
Feb 23, 2026	63.50	64.18	60.46	60.97	60.42	-4.09%	88,774
Feb 20, 2026	62.57	63.61	62.24	63.57	63.00	1.76%	62,013
Feb 19, 2026	62.95	63.68	61.94	62.47	61.91	-1.19%	48,719
Feb 18, 2026	63.91	65.18	62.91	63.22	62.65	-1.45%	54,788
Feb 17, 2026	63.67	64.86	63.30	64.15	63.57	0.88%	69,642
Feb 13, 2026	63.55	63.88	62.82	63.59	63.02	-0.19%	40,691
Feb 12, 2026	64.16	64.16	62.43	63.71	63.14	0.14%	53,243
Feb 11, 2026	64.18	64.31	63.27	63.62	63.05	-0.20%	43,132
Feb 10, 2026	64.62	65.21	63.68	63.75	63.18	-1.50%	45,371
Feb 9, 2026	65.22	65.79	64.72	64.72	64.14	-1.18%	78,706
Feb 6, 2026	64.83	65.70	64.27	65.49	64.90	2.06%	112,739
Feb 5, 2026	63.98	64.95	63.31	64.17	63.59	0.28%	75,965
Feb 4, 2026	63.86	64.99	63.42	63.99	63.42	0.96%	71,644