Community Trust Bancorp, Inc. (CTBI)

NASDAQ: CTBI · Real-Time Price · USD

72.20

-0.62 (-0.85%)

At close: Jul 7, 2026, 4:00 PM EDT

72.14

-0.06 (-0.08%)

After-hours: Jul 7, 2026, 4:10 PM EDT

Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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