Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	79,807
Apr 24, 2026	65.38	65.95	64.76	65.15	65.15	-0.61%	140,592
Apr 23, 2026	64.74	65.81	64.31	65.55	65.55	1.50%	72,644
Apr 22, 2026	65.11	65.28	64.50	64.58	64.58	-0.80%	67,215
Apr 21, 2026	65.96	66.23	65.00	65.10	65.10	-1.30%	91,309
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%	169,238
Apr 16, 2026	65.80	65.90	64.20	64.85	64.85	-1.97%	125,382
Apr 15, 2026	65.02	66.49	64.55	66.15	66.15	2.69%	140,583
Apr 14, 2026	64.56	64.87	64.01	64.42	64.42	-0.39%	75,298
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
Mar 17, 2026	59.47	60.43	57.36	58.60	58.60	-0.86%	68,447
Mar 16, 2026	58.92	59.65	57.73	59.11	59.11	0.84%	117,349
Mar 13, 2026	59.15	60.88	57.70	58.62	58.62	-0.69%	89,175
Mar 12, 2026	57.94	59.13	57.50	59.03	58.50	0.25%	59,886
Mar 11, 2026	58.94	59.53	58.27	58.88	58.35	-0.76%	83,782
Mar 10, 2026	58.98	60.45	58.37	59.33	58.80	0.25%	91,225
Mar 9, 2026	58.87	59.60	56.85	59.18	58.65	-0.90%	154,915
Mar 6, 2026	58.79	59.72	58.12	59.72	59.18	-0.76%	88,814
Mar 5, 2026	61.07	61.45	59.52	60.18	59.64	-2.16%	63,151
Mar 4, 2026	61.50	62.17	61.16	61.51	60.96	0.21%	60,661
Mar 3, 2026	60.37	61.82	60.01	61.38	60.83	-0.26%	69,781
Mar 2, 2026	59.48	61.71	59.28	61.54	60.99	2.50%	74,801
Feb 27, 2026	61.60	62.29	59.49	60.04	59.50	-4.30%	110,950
Feb 26, 2026	62.56	63.32	61.77	62.74	62.18	0.42%	60,788
Feb 25, 2026	61.94	62.73	61.34	62.48	61.92	1.21%	36,149
Feb 24, 2026	60.97	62.22	60.50	61.73	61.18	1.25%	58,049
Feb 23, 2026	63.50	64.18	60.46	60.97	60.42	-4.09%	88,774
Feb 20, 2026	62.57	63.61	62.24	63.57	63.00	1.76%	62,013
Feb 19, 2026	62.95	63.68	61.94	62.47	61.91	-1.19%	48,719
Feb 18, 2026	63.91	65.18	62.91	63.22	62.65	-1.45%	54,788
Feb 17, 2026	63.67	64.86	63.30	64.15	63.57	0.88%	69,642
Feb 13, 2026	63.55	63.88	62.82	63.59	63.02	-0.19%	40,691
Feb 12, 2026	64.16	64.16	62.43	63.71	63.14	0.14%	53,243
Feb 11, 2026	64.18	64.31	63.27	63.62	63.05	-0.20%	43,132
Feb 10, 2026	64.62	65.21	63.68	63.75	63.18	-1.50%	45,371
Feb 9, 2026	65.22	65.79	64.72	64.72	64.14	-1.18%	78,706
Feb 6, 2026	64.83	65.70	64.27	65.49	64.90	2.06%	112,739
Feb 5, 2026	63.98	64.95	63.31	64.17	63.59	0.28%	75,965
Feb 4, 2026	63.86	64.99	63.42	63.99	63.42	0.96%	71,644
Feb 3, 2026	62.83	64.41	62.55	63.38	62.81	0.88%	58,927
Feb 2, 2026	61.78	63.21	60.52	62.83	62.27	1.83%	102,975
Jan 30, 2026	61.16	62.22	60.77	61.70	61.15	0.44%	114,208
Jan 29, 2026	60.10	61.52	60.10	61.43	60.88	2.14%	76,387
Jan 28, 2026	62.93	62.93	60.01	60.14	59.60	-1.99%	62,662
Jan 27, 2026	61.06	62.35	61.06	61.36	60.81	0.43%	69,489
Jan 26, 2026	60.93	61.97	60.76	61.10	60.55	-0.15%	77,732
Jan 23, 2026	62.52	62.92	60.95	61.19	60.64	-2.75%	79,122
Jan 22, 2026	65.00	65.48	62.24	62.92	62.36	-3.07%	136,144
Jan 21, 2026	60.21	64.99	60.00	64.92	64.33	10.06%	111,590
Jan 20, 2026	58.84	59.33	58.66	58.98	58.45	-1.06%	81,552
Jan 16, 2026	59.85	60.37	59.56	59.61	59.07	-0.40%	84,668
Jan 15, 2026	58.96	60.59	58.84	59.85	59.31	2.55%	99,287
Jan 14, 2026	57.92	58.71	57.92	58.36	57.84	0.43%	50,521
Jan 13, 2026	57.80	58.21	57.47	58.11	57.59	0.59%	59,525
Jan 12, 2026	57.32	57.90	57.18	57.77	57.25	0.10%	72,129
Jan 9, 2026	58.78	59.00	57.56	57.71	57.19	-1.80%	67,671
Jan 8, 2026	56.83	59.22	56.83	58.77	58.24	2.71%	60,445
Jan 7, 2026	57.13	57.33	56.23	57.22	56.71	0.19%	52,410
Jan 6, 2026	57.52	57.84	56.83	57.11	56.60	-1.28%	83,024
Jan 5, 2026	56.26	57.96	56.26	57.85	57.33	2.54%	81,949
Jan 2, 2026	56.58	58.28	56.05	56.42	55.91	-0.15%	57,815
Dec 31, 2025	57.18	57.75	56.42	56.50	55.99	-0.72%	42,125
Dec 30, 2025	57.42	57.59	56.70	56.91	56.40	-1.40%	32,571
Dec 29, 2025	57.89	58.16	57.31	57.72	57.20	-0.09%	50,430
Dec 26, 2025	58.30	58.69	57.69	57.77	57.25	-0.81%	39,472
Dec 24, 2025	58.11	58.54	57.98	58.24	57.72	0.10%	24,934
Dec 23, 2025	58.60	59.18	58.17	58.18	57.66	-1.09%	56,068
Dec 22, 2025	58.71	59.39	58.38	58.82	58.29	0.15%	65,768
Dec 19, 2025	60.76	61.36	58.56	58.73	58.20	-3.69%	165,019
Dec 18, 2025	61.00	61.32	59.67	60.98	60.43	0.66%	80,979
Dec 17, 2025	61.03	61.55	60.00	60.58	60.04	-0.92%	156,794
Dec 16, 2025	60.31	61.43	60.02	61.14	60.59	1.73%	95,854
Dec 15, 2025	59.67	60.16	59.58	60.10	59.56	-0.03%	65,470
Dec 12, 2025	60.56	60.56	59.85	60.12	59.05	-0.05%	83,813
Dec 11, 2025	59.47	60.40	59.47	60.15	59.08	1.21%	66,234
Dec 10, 2025	57.80	59.68	57.80	59.43	58.38	2.82%	84,121
Dec 9, 2025	57.55	58.56	57.55	57.80	56.78	0.84%	48,469
Dec 8, 2025	57.43	57.78	56.99	57.32	56.30	0.35%	61,317
Dec 5, 2025	56.86	57.47	56.76	57.12	56.11	-0.07%	42,389
Dec 4, 2025	56.76	57.50	56.70	57.16	56.15	0.14%	47,666
Dec 3, 2025	56.11	57.15	56.00	57.08	56.07	2.24%	46,862