Community Trust Bancorp, Inc. (CTBI)
NASDAQ: CTBI · Real-Time Price · USD
75.56
+0.27 (0.36%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Community Trust Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 75.35 | 75.95 | 74.49 | 75.56 | 75.56 | 0.36% | 217,795 |
| Sep 24, 2026 | 74.60 | 75.30 | 74.35 | 75.29 | 75.29 | 1.20% | 88,288 |
| Sep 23, 2026 | 74.92 | 75.05 | 73.69 | 74.40 | 74.40 | -0.92% | 104,127 |
| Sep 22, 2026 | 76.05 | 76.50 | 74.42 | 75.09 | 75.09 | -0.62% | 102,633 |
| Sep 21, 2026 | 76.05 | 76.42 | 75.44 | 75.56 | 75.56 | -0.49% | 82,985 |
| Sep 18, 2026 | 75.72 | 76.22 | 75.03 | 75.93 | 75.93 | -0.34% | 244,941 |
| Sep 17, 2026 | 76.74 | 76.96 | 75.85 | 76.19 | 76.19 | 0.03% | 83,979 |
| Sep 16, 2026 | 77.35 | 77.35 | 74.50 | 76.17 | 76.17 | -1.54% | 139,238 |
| Sep 15, 2026 | 77.13 | 77.83 | 76.96 | 77.36 | 77.36 | 0.30% | 77,726 |
| Sep 14, 2026 | 77.41 | 78.16 | 77.35 | 77.84 | 77.13 | 0.22% | 82,262 |
| 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 |
| Aug 6, 2026 | 79.38 | 79.54 | 78.18 | 78.37 | 77.66 | -0.68% | 103,161 |
| Aug 5, 2026 | 79.84 | 79.84 | 78.54 | 78.91 | 78.19 | -0.69% | 91,996 |
| Aug 4, 2026 | 78.85 | 79.92 | 78.12 | 79.46 | 78.74 | 0.67% | 87,211 |
| Aug 3, 2026 | 79.32 | 79.60 | 77.98 | 78.93 | 78.21 | 0.61% | 105,879 |
| Jul 31, 2026 | 77.85 | 79.07 | 77.06 | 78.45 | 77.73 | 0.49% | 98,607 |
| Jul 30, 2026 | 78.63 | 79.53 | 77.70 | 78.07 | 77.36 | -0.36% | 123,802 |
| Jul 29, 2026 | 77.87 | 79.59 | 77.56 | 78.35 | 77.64 | 0.29% | 167,417 |
| Jul 28, 2026 | 76.90 | 78.60 | 76.73 | 78.12 | 77.41 | 1.90% | 98,195 |
| Jul 27, 2026 | 76.54 | 77.58 | 76.01 | 76.66 | 75.96 | 0.67% | 120,678 |
| Jul 24, 2026 | 75.06 | 77.00 | 75.02 | 76.15 | 75.46 | 1.91% | 144,663 |
| Jul 23, 2026 | 73.57 | 74.88 | 72.88 | 74.72 | 74.04 | 0.71% | 133,399 |
| Jul 22, 2026 | 74.99 | 75.15 | 74.09 | 74.19 | 73.51 | -1.29% | 91,789 |
| Jul 21, 2026 | 74.37 | 75.60 | 73.87 | 75.16 | 74.47 | 0.59% | 123,469 |
| Jul 20, 2026 | 74.83 | 75.41 | 74.03 | 74.72 | 74.04 | -0.28% | 175,061 |
| Jul 17, 2026 | 76.20 | 76.62 | 74.02 | 74.93 | 74.25 | -2.66% | 144,013 |