Community Trust Bancorp, Inc. (CTBI)

Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	66.59	66.59	65.87	66.19	-	-0.78%	15,879
May 27, 2026	67.52	68.48	66.42	66.71	66.71	-1.08%	111,424
May 26, 2026	66.86	68.00	65.90	67.44	67.44	1.11%	88,041
May 22, 2026	67.05	67.57	66.60	66.70	66.70	-0.45%	78,515
May 21, 2026	65.81	67.00	65.27	67.00	67.00	1.07%	91,028
May 20, 2026	65.24	66.63	65.04	66.29	66.29	1.61%	102,168
May 19, 2026	65.03	65.59	64.54	65.24	65.24	-0.20%	77,157
May 18, 2026	64.05	65.49	64.05	65.37	65.37	2.11%	60,655
May 15, 2026	64.30	64.56	63.85	64.02	64.02	-0.75%	93,756
May 14, 2026	64.59	65.54	64.42	64.51	64.51	-0.02%	55,485
May 13, 2026	64.50	64.97	64.02	64.52	64.52	-0.51%	64,404
May 12, 2026	65.10	65.38	63.89	64.85	64.85	-0.40%	85,252
May 11, 2026	66.58	66.58	64.69	65.11	65.11	-1.82%	118,172
May 8, 2026	66.31	66.88	65.93	66.32	66.32	0.02%	61,785
May 7, 2026	66.45	67.08	66.11	66.31	66.31	0.06%	70,224
May 6, 2026	66.43	67.26	65.15	66.27	66.27	0.55%	79,603
May 5, 2026	64.63	66.19	64.63	65.91	65.91	2.29%	69,539
May 4, 2026	65.40	65.79	64.15	64.44	64.44	-2.07%	51,493
May 1, 2026	64.98	66.19	64.23	65.80	65.80	1.34%	77,207
Apr 30, 2026	64.72	65.69	64.55	64.93	64.93	-0.18%	84,380
Apr 29, 2026	66.22	66.46	64.88	65.05	65.05	-2.12%	91,076
Apr 28, 2026	65.79	67.37	65.70	66.46	66.46	1.48%	98,931
Apr 27, 2026	65.15	65.98	65.15	65.49	65.49	0.52%	79,866
Apr 24, 2026	65.38	65.95	64.76	65.15	65.15	-0.61%	141,565
Apr 23, 2026	64.74	65.81	64.31	65.55	65.55	1.50%	73,235
Apr 22, 2026	65.11	65.28	64.50	64.58	64.58	-0.80%	67,262
Apr 21, 2026	65.96	66.23	65.00	65.10	65.10	-1.30%	95,109
Apr 20, 2026	66.57	68.72	65.95	65.96	65.96	-1.61%	105,917
Apr 17, 2026	65.94	68.50	65.50	67.04	67.04	3.38%	169,997
Apr 16, 2026	65.80	65.90	64.20	64.85	64.85	-1.97%	131,082
Apr 15, 2026	65.02	66.49	64.55	66.15	66.15	2.69%	140,683
Apr 14, 2026	64.56	64.87	64.01	64.42	64.42	-0.39%	76,817
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.