Community Trust Bancorp, Inc. (CTBI)

NASDAQ: CTBI · Real-Time Price · USD

72.36

+0.94 (1.32%)

At close: Jun 26, 2026, 4:00 PM EDT

72.91

+0.55 (0.76%)

After-hours: Jun 26, 2026, 4:56 PM EDT

Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.75	73.22	71.08	72.36	72.36	1.32%	497,400
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%	105,213
Jun 23, 2026	68.93	70.21	68.86	70.08	70.08	1.62%	102,489
Jun 22, 2026	68.35	69.52	68.35	68.96	68.96	0.89%	96,993
Jun 18, 2026	69.00	69.60	67.95	68.35	68.35	0.40%	200,291
Jun 17, 2026	68.62	69.69	67.45	68.08	68.08	-1.26%	172,721
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
Apr 23, 2026	64.74	65.81	64.31	65.55	65.06	1.50%	73,235
Apr 22, 2026	65.11	65.28	64.50	64.58	64.10	-0.80%	67,262
Apr 21, 2026	65.96	66.23	65.00	65.10	64.62	-1.30%	95,109
Apr 20, 2026	66.57	68.72	65.95	65.96	65.47	-1.61%	105,917
Apr 17, 2026	65.94	68.50	65.50	67.04	66.54	3.38%	169,997
Apr 16, 2026	65.80	65.90	64.20	64.85	64.37	-1.97%	131,082
Apr 15, 2026	65.02	66.49	64.55	66.15	65.66	2.69%	140,683
Apr 14, 2026	64.56	64.87	64.01	64.42	63.94	-0.39%	76,817
Apr 13, 2026	64.40	64.79	63.85	64.67	64.19	0.06%	83,871
Apr 10, 2026	65.26	65.26	64.00	64.63	64.15	-1.39%	102,765
Apr 9, 2026	63.76	65.68	63.17	65.54	65.05	2.09%	165,256
Apr 8, 2026	64.18	64.86	63.65	64.20	63.72	2.39%	134,318
Apr 7, 2026	62.37	63.01	61.74	62.70	62.23	0.29%	94,054
Apr 6, 2026	61.78	62.76	61.51	62.52	62.05	1.23%	60,978
Apr 2, 2026	60.73	61.91	60.40	61.76	61.30	0.29%	57,528
Apr 1, 2026	60.72	62.11	60.72	61.58	61.12	1.42%	148,807
Mar 31, 2026	61.12	61.45	60.15	60.72	60.27	0.31%	114,691
Mar 30, 2026	60.35	60.70	59.87	60.53	60.08	1.02%	63,749
Mar 27, 2026	60.29	60.34	59.49	59.92	59.47	-1.19%	60,233
Mar 26, 2026	59.78	60.64	59.72	60.64	60.19	0.81%	84,328
Mar 25, 2026	60.69	60.95	59.75	60.15	59.70	-0.18%	103,481
Mar 24, 2026	59.26	60.80	59.18	60.26	59.81	0.69%	84,842
Mar 23, 2026	59.95	60.97	57.18	59.85	59.40	2.15%	121,674
Mar 20, 2026	59.09	59.09	57.85	58.59	58.15	-0.58%	176,055
Mar 19, 2026	57.50	59.34	57.27	58.93	58.49	2.08%	122,061
Mar 18, 2026	58.11	60.30	57.27	57.73	57.30	-1.48%	122,214
Mar 17, 2026	59.47	60.43	57.36	58.60	58.16	-0.86%	68,447
Mar 16, 2026	58.92	59.65	57.73	59.11	58.67	0.84%	117,349
Mar 13, 2026	59.15	60.88	57.70	58.62	58.18	0.21%	89,175
Mar 12, 2026	57.94	59.13	57.50	59.03	58.06	0.25%	59,886
Mar 11, 2026	58.94	59.53	58.27	58.88	57.92	-0.76%	83,782
Mar 10, 2026	58.98	60.45	58.37	59.33	58.36	0.25%	91,225
Mar 9, 2026	58.87	59.60	56.85	59.18	58.21	-0.90%	154,915
Mar 6, 2026	58.79	59.72	58.12	59.72	58.74	-0.76%	88,814
Mar 5, 2026	61.07	61.45	59.52	60.18	59.20	-2.16%	63,151
Mar 4, 2026	61.50	62.17	61.16	61.51	60.50	0.21%	60,661
Mar 3, 2026	60.37	61.82	60.01	61.38	60.38	-0.26%	69,781
Mar 2, 2026	59.48	61.71	59.28	61.54	60.53	2.50%	74,801
Feb 27, 2026	61.60	62.29	59.49	60.04	59.06	-4.30%	110,950
Feb 26, 2026	62.56	63.32	61.77	62.74	61.71	0.42%	60,788
Feb 25, 2026	61.94	62.73	61.34	62.48	61.46	1.21%	36,149
Feb 24, 2026	60.97	62.22	60.50	61.73	60.72	1.25%	58,049
Feb 23, 2026	63.50	64.18	60.46	60.97	59.97	-4.09%	88,774
Feb 20, 2026	62.57	63.61	62.24	63.57	62.53	1.76%	62,013
Feb 19, 2026	62.95	63.68	61.94	62.47	61.45	-1.19%	48,719
Feb 18, 2026	63.91	65.18	62.91	63.22	62.19	-1.45%	54,788
Feb 17, 2026	63.67	64.86	63.30	64.15	63.10	0.88%	69,642
Feb 13, 2026	63.55	63.88	62.82	63.59	62.55	-0.19%	40,691
Feb 12, 2026	64.16	64.16	62.43	63.71	62.67	0.14%	53,243
Feb 11, 2026	64.18	64.31	63.27	63.62	62.58	-0.20%	43,132
Feb 10, 2026	64.62	65.21	63.68	63.75	62.71	-1.50%	45,371
Feb 9, 2026	65.22	65.79	64.72	64.72	63.66	-1.18%	78,706
Feb 6, 2026	64.83	65.70	64.27	65.49	64.42	2.06%	112,739
Feb 5, 2026	63.98	64.95	63.31	64.17	63.12	0.28%	75,965
Feb 4, 2026	63.86	64.99	63.42	63.99	62.94	0.96%	71,644
Feb 3, 2026	62.83	64.41	62.55	63.38	62.34	0.88%	58,927