Community Trust Bancorp, Inc. (CTBI) NASDAQ

67.29

+1.255(+1.90%)

Updated at June 02 04:00PM

Currency In USD

CTBI Historical Return

If you invested $1000 in Community Trust Bancorp, Inc. (CTBI) 10 years ago, it would be worth $2,716.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,850.15, while $1000 invested 1 year ago would be worth $1,356.11. This corresponds to total returns of 171.66%, 85.02%, 35.61%, respectively, with annualized returns of 10.5%, 13.09%, 35.61%.

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
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
April 14, 2026	64.56	64.42	64.42	64.87	64.01	74,161
April 13, 2026	64.4	64.67	64.67	64.79	63.85	83,871
April 10, 2026	65.26	64.63	64.63	65.26	64	102,441
April 09, 2026	63.76	65.54	65.54	65.68	63.17	165,256
April 08, 2026	64.18	64.2	64.2	64.86	63.65	132,232
April 07, 2026	62.37	62.7	62.7	63.01	61.74	94,100
April 06, 2026	61.78	62.52	62.52	62.76	61.51	60,978
April 02, 2026	60.73	61.76	61.76	61.91	60.4	57,528
April 01, 2026	60.72	61.58	61.58	62.11	60.72	148,807
March 31, 2026	61.12	60.72	60.72	61.45	60.15	114,691
March 30, 2026	60.35	60.53	60.53	60.65	59.87	61,559
March 27, 2026	60.29	59.92	59.92	60.34	59.49	60,233
March 26, 2026	59.78	60.64	60.64	60.64	59.72	84,327
March 25, 2026	60.69	60.15	60.15	60.95	59.75	103,481
March 24, 2026	59.26	60.26	60.26	60.8	59.18	84,842
March 23, 2026	59.95	59.85	59.85	60.97	57.18	121,674
March 20, 2026	59.09	58.59	58.59	59.09	57.85	175,261
March 19, 2026	57.5	58.93	58.93	59.34	57.27	121,167
March 18, 2026	58.11	57.73	57.73	60.3	57.27	119,498
March 17, 2026	59.47	58.6	58.6	60.42	58.18	65,994
March 16, 2026	58.92	59.11	59.11	59.65	57.73	117,348
March 13, 2026	59.15	58.62	58.62	60.88	57.7	87,611
March 12, 2026	57.94	59.03	58.5	59.13	57.52	59,023
March 11, 2026	58.94	58.88	58.35	59.53	58.27	66,930
March 10, 2026	58.98	59.33	58.8	60.44	58.37	89,870
March 09, 2026	58.87	59.18	58.65	59.6	56.85	153,004