Community Trust Bancorp, Inc. (CTBI) NASDAQ

Currency In USD

CTBI Historical Return

If you invested $1000 in Community Trust Bancorp, Inc. (CTBI) 10 years ago, it would be worth $2,864.41 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,178.41, while $1000 invested 1 year ago would be worth $1,336.8. This corresponds to total returns of 186.44%, 117.84%, 33.68%, respectively, with annualized returns of 11.09%, 16.84%, 33.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CTBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	71.61	72.04	72.04	72.4	71	88,239
July 09, 2026	70.94	71.61	71.61	72.48	70.94	180,141
July 08, 2026	72.09	70.94	70.94	72.14	70.6	97,386
July 07, 2026	73.01	72.14	72.14	73.89	72.06	128,447
July 06, 2026	72.51	72.82	72.82	73.75	72.33	111,679
July 02, 2026	74.14	72.75	72.75	74.57	72.27	116,464
July 01, 2026	72.36	74.07	74.07	74.52	72.36	119,321
June 30, 2026	72.24	72.36	72.36	72.74	71.66	87,912
June 29, 2026	72.06	72.24	72.24	72.4	71.43	93,117
June 26, 2026	71.75	72.36	72.36	73.22	71.08	501,844
June 25, 2026	70.66	71.42	71.42	71.57	70.41	151,822
June 24, 2026	70.23	70.94	70.94	71.31	69.83	105,668
June 23, 2026	68.93	70.08	70.08	70.21	68.86	103,498
June 22, 2026	68.35	68.96	68.96	69.52	68.35	96,993
June 18, 2026	69	68.35	68.35	69.6	67.95	200,886
June 17, 2026	68.62	68.08	68.08	69.69	67.45	172,744
June 16, 2026	69.12	68.95	68.95	70.08	68.68	98,302
June 15, 2026	70.71	68.82	68.82	70.95	68.71	77,873
June 12, 2026	70.24	71.18	71.18	71.28	69.89	100,607
June 11, 2026	70.3	70.1	70.1	71.08	69.75	102,161
June 10, 2026	69.54	70.29	70.29	70.47	69.47	80,896
June 09, 2026	68.48	69.14	69.14	70.11	68.48	86,992
June 08, 2026	67.65	68.31	68.31	68.72	67.65	71,323
June 05, 2026	67.51	67.58	67.58	68.31	67.44	64,621
June 04, 2026	66.27	67.51	67.51	67.83	66.13	83,898
June 03, 2026	66.96	65.39	65.39	67.42	65.01	97,243
June 02, 2026	65.8	67.29	67.29	67.53	65.8	64,946
June 01, 2026	66.58	66.04	66.04	67.14	65.43	114,348
May 29, 2026	66.66	66.86	66.86	67.28	66.57	91,226
May 28, 2026	66.26	66.7	66.7	66.79	65.77	71,925
May 27, 2026	67.52	66.71	66.71	68.48	66.42	111,479
May 26, 2026	66.86	67.44	67.44	68	65.9	88,041
May 22, 2026	67.05	66.7	66.7	67.57	66.6	78,515
May 21, 2026	65.81	67	67	67	65.27	91,028
May 20, 2026	65.24	66.29	66.29	66.63	65.04	102,168
May 19, 2026	65.03	65.24	65.24	65.59	64.54	77,157
May 18, 2026	64.05	65.37	65.37	65.49	64.05	60,755
May 15, 2026	64.3	64.02	64.02	64.56	63.85	93,756
May 14, 2026	64.59	64.51	64.51	65.54	64.42	55,485
May 13, 2026	64.5	64.52	64.52	64.97	64.02	64,404
May 12, 2026	65.1	64.85	64.85	65.38	63.89	85,252
May 11, 2026	66.58	65.11	65.11	66.58	64.69	118,061
May 08, 2026	66.31	66.32	66.32	66.88	65.93	61,770
May 07, 2026	66.45	66.31	66.31	67.08	66.11	70,224
May 06, 2026	66.43	66.27	66.27	67.26	65.15	79,603
May 05, 2026	64.63	65.91	65.91	66.19	64.63	69,539
May 04, 2026	65.4	64.44	64.44	65.79	64.15	51,493
May 01, 2026	64.98	65.8	65.8	66.19	64.23	77,207
April 30, 2026	64.72	64.93	64.93	65.69	64.55	84,308
April 29, 2026	66.22	65.05	65.05	66.46	64.88	91,076
April 28, 2026	65.79	66.46	66.46	67.37	65.7	97,646
April 27, 2026	65.15	65.49	65.49	65.97	65.15	79,358
April 24, 2026	65.38	65.15	65.15	65.95	64.76	140,592
April 23, 2026	64.74	65.55	65.55	65.81	64.31	72,644
April 22, 2026	65.11	64.58	64.58	65.27	64.5	66,153
April 21, 2026	65.96	65.1	65.1	66.22	65	91,309
April 20, 2026	66.57	65.96	65.96	68.72	65.94	105,917
April 17, 2026	65.94	67.04	67.04	68.5	65.5	169,238
April 16, 2026	65.8	64.85	64.85	65.89	64.19	124,628
April 15, 2026	65.02	66.15	66.15	66.49	64.54	139,679