Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
68.08
-0.87 (-1.26%)
At close: Jun 17, 2026, 4:00 PM EDT
68.07
-0.01 (-0.01%)
After-hours: Jun 17, 2026, 6:23 PM EDT
Community Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 68.62 | 69.69 | 67.45 | 68.08 | 68.08 | -1.26% | 172,721 |
| Jun 16, 2026 | 69.12 | 70.09 | 68.68 | 68.95 | 68.95 | 0.19% | 98,310 |
| Jun 15, 2026 | 70.71 | 70.95 | 68.71 | 68.82 | 68.82 | -2.59% | 77,873 |
| Jun 12, 2026 | 70.24 | 71.28 | 69.89 | 71.18 | 70.65 | 1.54% | 100,657 |
| Jun 11, 2026 | 70.30 | 71.08 | 69.75 | 70.10 | 69.58 | -0.27% | 102,168 |
| Jun 10, 2026 | 69.54 | 70.47 | 69.48 | 70.29 | 69.77 | 1.66% | 81,001 |
| Jun 9, 2026 | 68.48 | 70.11 | 68.48 | 69.14 | 68.63 | 1.22% | 86,992 |
| Jun 8, 2026 | 67.65 | 68.72 | 67.65 | 68.31 | 67.80 | 1.08% | 71,323 |
| Jun 5, 2026 | 67.51 | 68.31 | 67.44 | 67.58 | 67.08 | 0.10% | 64,621 |
| Jun 4, 2026 | 66.27 | 67.83 | 66.13 | 67.51 | 67.01 | 3.24% | 83,899 |
| Jun 3, 2026 | 66.96 | 67.55 | 65.01 | 65.39 | 64.90 | -2.82% | 97,764 |
| Jun 2, 2026 | 65.80 | 67.53 | 65.80 | 67.29 | 66.79 | 1.90% | 64,946 |
| Jun 1, 2026 | 66.58 | 67.14 | 65.43 | 66.04 | 65.54 | -1.23% | 114,348 |
| May 29, 2026 | 66.66 | 67.28 | 66.57 | 66.86 | 66.36 | 0.24% | 91,302 |
| May 28, 2026 | 66.59 | 66.76 | 65.77 | 66.70 | 66.20 | -0.01% | 73,321 |
| May 27, 2026 | 67.52 | 68.48 | 66.42 | 66.71 | 66.21 | -1.08% | 111,479 |
| May 26, 2026 | 66.86 | 68.00 | 65.90 | 67.44 | 66.94 | 1.11% | 88,041 |
| May 22, 2026 | 67.05 | 67.57 | 66.60 | 66.70 | 66.20 | -0.45% | 78,515 |
| May 21, 2026 | 65.81 | 67.00 | 65.27 | 67.00 | 66.50 | 1.07% | 91,028 |
| May 20, 2026 | 65.24 | 66.63 | 65.04 | 66.29 | 65.80 | 1.61% | 102,168 |
| May 19, 2026 | 65.03 | 65.59 | 64.54 | 65.24 | 64.75 | -0.20% | 77,157 |
| May 18, 2026 | 64.05 | 65.49 | 64.05 | 65.37 | 64.88 | 2.11% | 60,755 |
| May 15, 2026 | 64.30 | 64.56 | 63.85 | 64.02 | 63.54 | -0.75% | 93,756 |
| May 14, 2026 | 64.59 | 65.54 | 64.42 | 64.51 | 64.02 | -0.02% | 55,485 |
| May 13, 2026 | 64.50 | 64.97 | 64.02 | 64.52 | 64.04 | -0.51% | 64,404 |
| May 12, 2026 | 65.10 | 65.38 | 63.89 | 64.85 | 64.37 | -0.40% | 85,252 |
| May 11, 2026 | 66.58 | 66.58 | 64.69 | 65.11 | 64.63 | -1.82% | 118,172 |
| May 8, 2026 | 66.31 | 66.88 | 65.93 | 66.32 | 65.83 | 0.02% | 61,785 |
| May 7, 2026 | 66.45 | 67.08 | 66.11 | 66.31 | 65.82 | 0.06% | 70,224 |
| May 6, 2026 | 66.43 | 67.26 | 65.15 | 66.27 | 65.78 | 0.55% | 79,603 |
| May 5, 2026 | 64.63 | 66.19 | 64.63 | 65.91 | 65.42 | 2.29% | 69,539 |
| May 4, 2026 | 65.40 | 65.79 | 64.15 | 64.44 | 63.96 | -2.07% | 51,493 |
| May 1, 2026 | 64.98 | 66.19 | 64.23 | 65.80 | 65.31 | 1.34% | 77,207 |
| Apr 30, 2026 | 64.72 | 65.69 | 64.55 | 64.93 | 64.45 | -0.18% | 84,380 |
| Apr 29, 2026 | 66.22 | 66.46 | 64.88 | 65.05 | 64.57 | -2.12% | 91,076 |
| Apr 28, 2026 | 65.79 | 67.37 | 65.70 | 66.46 | 65.97 | 1.48% | 98,931 |
| Apr 27, 2026 | 65.15 | 65.98 | 65.15 | 65.49 | 65.00 | 0.52% | 79,866 |
| Apr 24, 2026 | 65.38 | 65.95 | 64.76 | 65.15 | 64.66 | -0.61% | 141,565 |
| Apr 23, 2026 | 64.74 | 65.81 | 64.31 | 65.55 | 65.06 | 1.50% | 73,235 |
| Apr 22, 2026 | 65.11 | 65.28 | 64.50 | 64.58 | 64.10 | -0.80% | 67,262 |
| Apr 21, 2026 | 65.96 | 66.23 | 65.00 | 65.10 | 64.62 | -1.30% | 95,109 |
| Apr 20, 2026 | 66.57 | 68.72 | 65.95 | 65.96 | 65.47 | -1.61% | 105,917 |
| Apr 17, 2026 | 65.94 | 68.50 | 65.50 | 67.04 | 66.54 | 3.38% | 169,997 |
| Apr 16, 2026 | 65.80 | 65.90 | 64.20 | 64.85 | 64.37 | -1.97% | 131,082 |
| Apr 15, 2026 | 65.02 | 66.49 | 64.55 | 66.15 | 65.66 | 2.69% | 140,683 |
| Apr 14, 2026 | 64.56 | 64.87 | 64.01 | 64.42 | 63.94 | -0.39% | 76,817 |
| Apr 13, 2026 | 64.40 | 64.79 | 63.85 | 64.67 | 64.19 | 0.06% | 83,871 |
| Apr 10, 2026 | 65.26 | 65.26 | 64.00 | 64.63 | 64.15 | -1.39% | 102,765 |
| Apr 9, 2026 | 63.76 | 65.68 | 63.17 | 65.54 | 65.05 | 2.09% | 165,256 |
| Apr 8, 2026 | 64.18 | 64.86 | 63.65 | 64.20 | 63.72 | 2.39% | 134,318 |