Community Trust Bancorp, Inc. - Common Stock (CTBI)

Last Price56.50

Change-0.41 (-0.72%)

NASDAQ · Last Trade: Jan 1st, 1:42 PM EST

Historical Prices For Community Trust Bancorp, Inc. - Common Stock (CTBI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	57.18	57.74	56.41	56.50	42,125	56.50
12/30/2025	57.42	57.59	56.70	56.91	32,571	56.91
12/29/2025	57.89	58.16	57.31	57.72	50,430	57.72
12/26/2025	58.30	58.69	57.69	57.77	39,472	57.77
12/24/2025	58.11	58.54	57.98	58.24	24,934	58.24
12/23/2025	58.60	59.17	58.17	58.18	60,068	58.18
12/22/2025	58.71	59.39	58.38	58.82	65,788	58.82
12/19/2025	60.76	61.36	58.56	58.73	165,019	58.73
12/18/2025	61.00	61.32	59.66	60.98	80,979	60.98
12/17/2025	61.03	61.55	60.00	60.58	157,094	60.58
12/16/2025	60.31	61.43	60.02	61.14	95,854	61.14
12/15/2025	59.67	60.16	59.58	60.10	65,470	60.10
12/12/2025	60.56	60.56	59.85	60.12	83,813	59.59
12/11/2025	59.47	60.40	59.47	60.15	66,234	59.62
12/10/2025	57.80	59.68	57.80	59.43	84,106	58.91
12/09/2025	57.55	58.55	57.55	57.80	48,469	57.29
12/08/2025	57.43	57.78	56.98	57.32	61,317	56.81
12/05/2025	56.86	57.47	56.76	57.12	42,389	56.62
12/04/2025	56.76	57.50	56.70	57.16	47,666	56.66
12/03/2025	56.11	57.15	56.00	57.08	46,862	56.58
12/02/2025	55.97	56.42	55.50	55.83	32,316	55.34
12/01/2025	54.99	56.14	54.99	55.97	60,011	55.48
11/28/2025	55.65	55.77	54.83	55.50	27,643	55.01
11/26/2025	55.82	56.05	55.63	55.84	54,288	55.35
11/25/2025	55.26	56.41	54.95	56.12	55,455	55.63
11/24/2025	55.20	55.91	54.71	54.98	56,407	54.50
11/21/2025	53.62	55.80	53.59	55.39	65,663	54.90
11/20/2025	53.96	54.49	53.23	53.51	61,729	53.04
11/19/2025	52.65	53.49	52.65	53.39	44,887	52.92
11/18/2025	52.75	53.17	52.55	52.80	59,173	52.33
11/17/2025	54.17	54.17	52.58	52.74	61,094	52.28
11/14/2025	54.00	54.36	53.43	54.32	43,565	53.84
11/13/2025	54.24	54.66	53.83	54.16	38,739	53.68
11/12/2025	53.92	54.77	53.88	54.25	44,221	53.77
11/11/2025	53.88	54.22	53.41	53.93	43,154	53.45
11/10/2025	52.98	53.92	52.47	53.69	38,054	53.22
11/07/2025	52.50	52.98	52.35	52.98	37,739	52.51
11/06/2025	52.72	53.02	52.29	52.47	44,468	52.01
11/05/2025	51.84	52.72	51.69	52.72	68,463	52.26
11/04/2025	51.60	52.26	51.38	51.83	72,442	51.37
11/03/2025	51.23	51.70	50.67	51.68	54,759	51.22
10/31/2025	51.17	51.47	50.25	51.20	71,050	50.74
10/30/2025	51.14	51.76	51.01	51.52	80,708	51.07
10/29/2025	52.20	52.50	50.70	51.19	157,681	50.74
10/28/2025	52.36	52.80	52.02	52.49	47,894	52.03
10/27/2025	52.97	53.50	52.34	52.44	104,531	51.98
10/24/2025	52.59	53.23	52.59	52.83	46,379	52.36
10/23/2025	53.27	53.27	52.19	52.19	37,556	51.73
10/22/2025	52.67	53.70	52.64	53.19	60,917	52.72
10/21/2025	52.99	53.08	52.54	52.54	49,465	52.08
10/20/2025	52.67	53.02	52.18	52.95	60,727	52.48
10/17/2025	51.41	52.39	51.34	52.17	87,376	51.71
10/16/2025	53.13	53.13	50.65	51.02	105,397	50.57
10/15/2025	53.93	55.95	52.59	53.19	106,809	52.72
10/14/2025	54.05	56.22	54.05	56.14	76,657	55.65
10/13/2025	54.32	54.45	53.40	54.35	47,509	53.87
10/10/2025	55.20	55.69	53.32	53.32	57,966	52.85
10/09/2025	55.54	55.54	54.65	55.02	47,163	54.53
10/08/2025	55.53	55.91	55.01	55.54	45,562	55.05
10/07/2025	56.32	56.99	55.16	55.17	104,572	54.68
10/06/2025	55.63	56.74	55.27	56.45	132,233	55.95
10/03/2025	55.27	55.88	55.11	55.23	44,209	54.74
10/02/2025	54.94	55.19	54.50	55.07	70,162	54.58
10/01/2025	55.72	55.80	54.87	54.95	81,340	54.47