Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	58.87	58.87	56.85	57.91	-	-3.03%	97,127
Mar 6, 2026	58.79	59.72	58.12	59.72	59.72	-0.76%	88,750
Mar 5, 2026	61.07	61.45	59.52	60.18	60.18	-2.16%	63,151
Mar 4, 2026	61.50	62.17	61.16	61.51	61.51	0.21%	60,608
Mar 3, 2026	60.37	61.82	60.01	61.38	61.38	-0.26%	69,750
Mar 2, 2026	59.48	61.71	59.28	61.54	61.54	2.50%	74,615
Feb 27, 2026	61.60	62.29	59.49	60.04	60.04	-4.30%	110,941
Feb 26, 2026	62.56	63.32	61.77	62.74	62.74	0.42%	60,788
Feb 25, 2026	61.94	62.73	61.34	62.48	62.48	1.21%	36,149
Feb 24, 2026	60.97	62.22	60.50	61.73	61.73	1.25%	57,372
Feb 23, 2026	63.50	64.18	60.46	60.97	60.97	-4.09%	88,562
Feb 20, 2026	62.57	63.61	62.24	63.57	63.57	1.76%	60,678
Feb 19, 2026	62.95	63.68	61.94	62.47	62.47	-1.19%	45,888
Feb 18, 2026	63.91	65.18	62.91	63.22	63.22	-1.45%	54,788
Feb 17, 2026	63.67	64.86	63.30	64.15	64.15	0.88%	69,642
Feb 13, 2026	63.55	63.88	62.82	63.59	63.59	-0.19%	40,691
Feb 12, 2026	64.16	64.16	62.43	63.71	63.71	0.14%	53,243
Feb 11, 2026	64.18	64.31	63.27	63.62	63.62	-0.20%	43,132
Feb 10, 2026	64.62	65.21	63.68	63.75	63.75	-1.50%	45,371
Feb 9, 2026	65.22	65.79	64.72	64.72	64.72	-1.18%	78,706
Feb 6, 2026	64.83	65.70	64.27	65.49	65.49	2.06%	112,739
Feb 5, 2026	63.98	64.95	63.31	64.17	64.17	0.28%	75,965
Feb 4, 2026	63.86	64.99	63.42	63.99	63.99	0.96%	71,644
Feb 3, 2026	62.83	64.41	62.55	63.38	63.38	0.88%	58,927
Feb 2, 2026	61.78	63.21	60.52	62.83	62.83	1.83%	102,975
Jan 30, 2026	61.16	62.22	60.77	61.70	61.70	0.44%	114,208
Jan 29, 2026	60.10	61.52	60.10	61.43	61.43	2.14%	76,387
Jan 28, 2026	62.93	62.93	60.01	60.14	60.14	-1.99%	62,662
Jan 27, 2026	61.06	62.35	61.06	61.36	61.36	0.43%	69,489
Jan 26, 2026	60.93	61.97	60.76	61.10	61.10	-0.15%	77,732
Jan 23, 2026	62.52	62.92	60.95	61.19	61.19	-2.75%	79,122
Jan 22, 2026	65.00	65.48	62.24	62.92	62.92	-3.07%	136,144
Jan 21, 2026	60.21	64.99	60.00	64.92	64.92	10.06%	111,590
Jan 20, 2026	58.84	59.33	58.66	58.98	58.98	-1.06%	81,552
Jan 16, 2026	59.85	60.37	59.56	59.61	59.61	-0.40%	84,668
Jan 15, 2026	58.96	60.59	58.84	59.85	59.85	2.55%	99,287
Jan 14, 2026	57.92	58.71	57.92	58.36	58.36	0.43%	50,521
Jan 13, 2026	57.80	58.21	57.47	58.11	58.11	0.59%	59,525
Jan 12, 2026	57.32	57.90	57.18	57.77	57.77	0.10%	72,129
Jan 9, 2026	58.78	59.00	57.56	57.71	57.71	-1.80%	67,671
Jan 8, 2026	56.83	59.22	56.83	58.77	58.77	2.71%	60,445
Jan 7, 2026	57.13	57.33	56.23	57.22	57.22	0.19%	52,410
Jan 6, 2026	57.52	57.84	56.83	57.11	57.11	-1.28%	83,024
Jan 5, 2026	56.26	57.96	56.26	57.85	57.85	2.54%	81,949
Jan 2, 2026	56.58	58.28	56.05	56.42	56.42	-0.15%	57,815
Dec 31, 2025	57.18	57.75	56.42	56.50	56.50	-0.72%	42,125
Dec 30, 2025	57.42	57.59	56.70	56.91	56.91	-1.40%	32,571
Dec 29, 2025	57.89	58.16	57.31	57.72	57.72	-0.09%	50,430
Dec 26, 2025	58.30	58.69	57.69	57.77	57.77	-0.81%	39,472
Dec 24, 2025	58.11	58.54	57.98	58.24	58.24	0.10%	24,934
Dec 23, 2025	58.60	59.18	58.17	58.18	58.18	-1.09%	56,068
Dec 22, 2025	58.71	59.39	58.38	58.82	58.82	0.15%	65,768
Dec 19, 2025	60.76	61.36	58.56	58.73	58.73	-3.69%	165,019
Dec 18, 2025	61.00	61.32	59.67	60.98	60.98	0.66%	80,979
Dec 17, 2025	61.03	61.55	60.00	60.58	60.58	-0.92%	156,794
Dec 16, 2025	60.31	61.43	60.02	61.14	61.14	1.73%	95,854
Dec 15, 2025	59.67	60.16	59.58	60.10	60.10	-0.03%	65,470
Dec 12, 2025	60.56	60.56	59.85	60.12	59.59	-0.05%	83,813
Dec 11, 2025	59.47	60.40	59.47	60.15	59.62	1.21%	66,234
Dec 10, 2025	57.80	59.68	57.80	59.43	58.91	2.82%	84,121
Dec 9, 2025	57.55	58.56	57.55	57.80	57.29	0.84%	48,469
Dec 8, 2025	57.43	57.78	56.99	57.32	56.81	0.35%	61,317
Dec 5, 2025	56.86	57.47	56.76	57.12	56.62	-0.07%	42,389
Dec 4, 2025	56.76	57.50	56.70	57.16	56.66	0.14%	47,666
Dec 3, 2025	56.11	57.15	56.00	57.08	56.58	2.24%	46,862
Dec 2, 2025	55.97	56.42	55.50	55.83	55.34	-0.25%	32,316
Dec 1, 2025	54.99	56.14	54.99	55.97	55.48	0.85%	60,011
Nov 28, 2025	55.65	55.77	54.83	55.50	55.01	-0.61%	27,643
Nov 26, 2025	55.82	56.06	55.64	55.84	55.35	-0.50%	54,288
Nov 25, 2025	55.26	56.41	54.95	56.12	55.63	2.07%	55,455
Nov 24, 2025	55.20	55.91	54.71	54.98	54.50	-0.74%	56,407
Nov 21, 2025	53.62	55.80	53.59	55.39	54.90	3.51%	65,663
Nov 20, 2025	53.96	54.49	53.23	53.51	53.04	0.22%	61,729
Nov 19, 2025	52.65	53.50	52.65	53.39	52.92	1.12%	44,887
Nov 18, 2025	52.75	53.17	52.55	52.80	52.33	0.11%	59,173
Nov 17, 2025	54.17	54.17	52.58	52.74	52.28	-2.91%	61,094
Nov 14, 2025	54.00	54.36	53.43	54.32	53.84	0.30%	43,565
Nov 13, 2025	54.24	54.66	53.83	54.16	53.68	-0.17%	38,739
Nov 12, 2025	53.92	54.77	53.88	54.25	53.77	0.59%	44,221
Nov 11, 2025	53.88	54.22	53.41	53.93	53.45	0.45%	43,154
Nov 10, 2025	52.98	53.92	52.47	53.69	53.22	1.34%	38,054
Nov 7, 2025	52.50	52.98	52.36	52.98	52.51	0.97%	37,739
Nov 6, 2025	52.72	53.02	52.29	52.47	52.01	-0.47%	44,468
Nov 5, 2025	51.84	52.72	51.69	52.72	52.26	1.72%	68,463
Nov 4, 2025	51.60	52.26	51.38	51.83	51.37	0.29%	72,442
Nov 3, 2025	51.23	51.70	50.68	51.68	51.22	0.95%	54,759
Oct 31, 2025	51.17	51.47	50.25	51.20	50.74	-0.63%	71,050
Oct 30, 2025	51.14	51.76	51.01	51.52	51.07	0.64%	80,708
Oct 29, 2025	52.20	52.64	50.70	51.19	50.74	-2.48%	157,681
Oct 28, 2025	52.36	52.80	52.02	52.49	52.03	0.10%	47,894
Oct 27, 2025	52.97	53.50	52.34	52.44	51.98	-0.74%	104,532
Oct 24, 2025	52.59	53.24	52.59	52.83	52.36	1.23%	46,379
Oct 23, 2025	53.27	53.27	52.19	52.19	51.73	-1.88%	37,556
Oct 22, 2025	52.67	53.70	52.64	53.19	52.72	1.24%	60,917
Oct 21, 2025	52.99	53.08	52.54	52.54	52.08	-0.77%	49,465
Oct 20, 2025	52.67	53.02	52.18	52.95	52.48	1.50%	60,727
Oct 17, 2025	51.41	52.39	51.34	52.17	51.71	2.25%	87,376
Oct 16, 2025	53.13	53.13	50.65	51.02	50.57	-4.08%	105,397
Oct 15, 2025	53.93	55.95	52.59	53.19	52.72	-5.25%	106,809
Oct 14, 2025	54.05	56.22	54.05	56.14	55.65	3.29%	76,657