Community Trust Bancorp, Inc. - CTBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.57	63.57	63.57	63.61	62.24	62,013
February 19, 2026	62.95	62.47	62.47	63.68	61.94	48,719
February 18, 2026	63.91	63.22	63.22	65.18	62.91	54,800
February 17, 2026	63.67	64.15	64.15	64.86	63.3	69,642
February 13, 2026	63.55	63.59	63.59	63.88	62.82	40,700
February 12, 2026	64.16	63.71	63.71	64.16	62.43	53,243
February 11, 2026	64.18	63.62	63.62	64.31	63.27	43,132
February 10, 2026	64.62	63.75	63.75	65.21	63.68	45,400
February 09, 2026	65.22	64.72	64.72	65.79	64.72	78,706
February 06, 2026	64.83	65.49	65.49	65.69	64.27	112,739
February 05, 2026	63.98	64.17	64.17	64.95	63.31	76,000
February 04, 2026	63.86	63.99	63.99	64.99	63.42	71,644
February 03, 2026	62.83	63.38	63.38	64.41	62.55	58,927
February 02, 2026	61.78	62.83	62.83	63.21	60.52	103,000
January 30, 2026	61.16	61.7	61.7	62.22	60.77	114,208
January 29, 2026	60.1	61.43	61.43	61.52	60.1	76,400
January 28, 2026	62.93	60.14	60.14	62.93	60.01	62,700
January 27, 2026	61.06	61.36	61.36	62.35	61.06	69,014
January 26, 2026	60.93	61.1	61.1	61.97	60.76	77,732
January 23, 2026	62.52	61.19	61.19	62.92	60.95	79,122
January 22, 2026	65	62.92	62.92	65.48	62.24	134,123
January 21, 2026	60.21	64.92	64.92	64.99	60	111,600
January 20, 2026	58.84	58.98	58.98	59.33	58.66	81,600
January 16, 2026	59.85	59.61	59.61	60.37	59.56	84,700
January 15, 2026	58.96	59.85	59.85	60.59	58.84	99,300
January 14, 2026	57.92	58.36	58.36	58.71	57.92	50,521
January 13, 2026	57.8	58.11	58.11	58.21	57.47	59,525
January 12, 2026	57.32	57.77	57.77	57.9	57.18	72,129
January 09, 2026	58.78	57.71	57.71	59	57.56	67,700
January 08, 2026	56.83	58.77	58.77	59.22	56.83	60,445
January 07, 2026	57.13	57.22	57.22	57.33	56.23	52,410
January 06, 2026	57.52	57.11	57.11	57.84	56.83	83,024
January 05, 2026	56.26	57.85	57.85	57.96	56.26	81,949
January 02, 2026	56.58	56.42	56.42	58.28	56.05	57,815
December 31, 2025	57.18	56.5	56.5	57.75	56.42	42,125
December 30, 2025	57.42	56.91	56.91	57.59	56.7	32,600
December 29, 2025	57.89	57.72	57.72	58.16	57.31	50,430
December 26, 2025	58.3	57.77	57.77	58.69	57.69	39,500
December 24, 2025	58.11	58.24	58.24	58.54	57.98	24,934
December 23, 2025	58.6	58.18	58.18	59.18	58.17	56,100
December 22, 2025	58.71	58.82	58.82	59.39	58.38	65,800
December 19, 2025	60.76	58.73	58.73	61.36	58.56	156,835
December 18, 2025	61	60.98	60.98	61.32	59.67	81,000
December 17, 2025	61.03	60.58	60.58	61.55	60	156,800
December 16, 2025	60.31	61.14	61.14	61.43	60.02	95,900
December 15, 2025	59.67	60.1	60.1	60.16	59.58	65,500
December 12, 2025	60.56	60.12	59.59	60.56	59.85	83,813
December 11, 2025	59.47	60.15	59.62	60.4	59.47	66,234
December 10, 2025	57.8	59.43	58.91	59.68	57.8	84,121
December 09, 2025	57.55	57.8	57.29	58.56	57.55	48,500
December 08, 2025	57.43	57.32	56.81	57.78	56.99	61,317
December 05, 2025	56.86	57.12	56.62	57.47	56.76	42,400
December 04, 2025	56.76	57.16	57.16	57.5	56.7	47,662
December 03, 2025	56.11	57.08	57.08	57.15	56	46,900
December 02, 2025	55.97	55.83	55.83	56.42	55.5	32,316
December 01, 2025	54.99	55.97	55.97	56.14	54.99	60,011
November 28, 2025	55.65	55.5	55.5	55.77	54.83	27,643
November 26, 2025	55.82	55.84	55.84	56.06	55.64	54,300
November 25, 2025	55.26	56.12	56.12	56.41	54.95	55,500
November 24, 2025	55.2	54.98	54.98	55.91	54.71	56,407

Community Trust Bancorp, Inc. (CTBI) NASDAQ