Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	78.59	79.17	78.23	78.48	78.48	-0.49%	76,729
Aug 14, 2026	78.86	79.43	78.63	78.87	78.87	-0.30%	81,648
Aug 13, 2026	78.55	79.15	78.44	79.11	79.11	1.02%	84,076
Aug 12, 2026	78.00	78.88	77.97	78.31	78.31	0.28%	106,534
Aug 11, 2026	77.47	78.38	77.37	78.09	78.09	0.80%	92,026
Aug 10, 2026	77.40	77.77	76.87	77.47	77.47	-0.37%	87,259
Aug 7, 2026	78.07	78.07	77.31	77.76	77.76	-0.78%	104,121
Aug 6, 2026	79.38	79.54	78.18	78.37	78.37	-0.68%	103,160
Aug 5, 2026	79.84	79.84	78.54	78.91	78.91	-0.69%	91,984
Aug 4, 2026	78.85	79.92	78.12	79.46	79.46	0.67%	87,210
Aug 3, 2026	79.32	79.60	77.98	78.93	78.93	0.61%	103,478
Jul 31, 2026	77.85	79.07	77.06	78.45	78.45	0.49%	98,607
Jul 30, 2026	78.63	79.53	77.70	78.07	78.07	-0.36%	123,495
Jul 29, 2026	77.87	79.59	77.56	78.35	78.35	0.29%	167,416
Jul 28, 2026	76.90	78.60	76.73	78.12	78.12	1.90%	98,193
Jul 27, 2026	76.54	77.58	76.01	76.66	76.66	0.67%	120,677
Jul 24, 2026	75.06	77.00	75.02	76.15	76.15	1.91%	144,652
Jul 23, 2026	73.57	74.88	72.88	74.72	74.72	0.71%	133,399
Jul 22, 2026	74.99	75.15	74.09	74.19	74.19	-1.29%	91,787
Jul 21, 2026	74.37	75.60	73.87	75.16	75.16	0.59%	123,469
Jul 20, 2026	74.83	75.41	74.03	74.72	74.72	-0.28%	175,060
Jul 17, 2026	76.20	76.62	74.02	74.93	74.93	-2.66%	144,013
Jul 16, 2026	76.30	78.03	76.25	76.98	76.98	2.60%	186,370
Jul 15, 2026	73.82	75.70	73.13	75.03	75.03	3.85%	198,293
Jul 14, 2026	72.53	72.73	71.87	72.25	72.25	0.01%	120,285
Jul 13, 2026	72.23	72.98	71.74	72.24	72.24	0.28%	162,184
Jul 10, 2026	71.61	72.40	71.00	72.04	72.04	0.60%	88,239
Jul 9, 2026	70.94	72.49	70.94	71.61	71.61	0.94%	180,121
Jul 8, 2026	72.09	72.14	70.60	70.94	70.94	-1.66%	97,286
Jul 7, 2026	73.01	73.89	72.06	72.14	72.14	-0.93%	128,447
Jul 6, 2026	72.51	73.75	72.34	72.82	72.82	0.10%	111,679
Jul 2, 2026	74.14	74.57	72.27	72.75	72.75	-1.78%	116,464
Jul 1, 2026	72.36	74.52	72.36	74.07	74.07	2.36%	119,321
Jun 30, 2026	72.24	72.74	71.66	72.36	72.36	0.17%	87,912
Jun 29, 2026	72.06	72.40	71.43	72.24	72.24	-0.17%	94,004
Jun 26, 2026	71.75	73.22	71.08	72.36	72.36	1.32%	501,844
Jun 25, 2026	70.66	71.57	70.41	71.42	71.42	0.68%	151,822
Jun 24, 2026	70.23	71.31	69.83	70.94	70.94	1.23%	108,496
Jun 23, 2026	68.93	70.21	68.86	70.08	70.08	1.62%	103,498
Jun 22, 2026	68.35	69.52	68.35	68.96	68.96	0.89%	97,026
Jun 18, 2026	69.00	69.60	67.95	68.35	68.35	0.40%	200,886
Jun 17, 2026	68.62	69.69	67.45	68.08	68.08	-1.26%	172,789
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