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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.13	56.49	56.49	56.53	55.9	48,743
September 25, 2025	55.99	56	56	56.22	55.73	42,900
September 24, 2025	56.12	56.1	56.1	56.62	55.78	46,200
September 23, 2025	56.33	56.19	56.19	57.07	55.92	51,045
September 22, 2025	56.65	56.21	56.21	56.65	56	53,900
September 19, 2025	57.62	56.5	56.5	57.62	56.35	152,907
September 18, 2025	56.36	57.62	57.62	57.65	56.21	51,000
September 17, 2025	55.9	56.09	56.09	57.03	55.37	62,023
September 16, 2025	56.19	55.62	55.62	56.19	55.35	50,000
September 15, 2025	56.63	56.42	56.42	56.73	56.07	48,715
September 12, 2025	56.94	56.91	56.38	57.26	56.59	40,708
September 11, 2025	57.37	57.15	56.62	57.9	56.61	86,800
September 10, 2025	57.4	57.45	56.91	58.12	57.3	38,617
September 09, 2025	57.89	57.52	57.52	58.26	57.38	36,271
September 08, 2025	58.55	58.09	58.09	58.55	57.67	39,121
September 05, 2025	59.1	58.37	58.37	59.67	57.74	50,110
September 04, 2025	58.32	58.84	58.84	58.9	57.97	38,200
September 03, 2025	58.06	58.22	58.22	58.6	57.55	35,200
September 02, 2025	58.1	58.3	58.3	58.61	57.67	47,500
August 29, 2025	58.6	58.42	58.42	59.04	58.42	56,439
August 28, 2025	58.97	58.62	58.62	58.97	58.37	35,700
August 27, 2025	58.56	58.78	58.78	58.99	58.35	42,715
August 26, 2025	58.08	58.75	58.75	58.96	57.8	44,600
August 25, 2025	58.76	58.1	58.1	58.88	58.05	42,300
August 22, 2025	56.18	58.64	58.64	58.74	56.18	63,405
August 21, 2025	55.78	55.83	55.83	56.31	55.62	47,233
August 20, 2025	56.25	56.16	56.16	56.5	55.79	36,400
August 19, 2025	56.3	56.09	56.09	56.77	55.81	38,600
August 18, 2025	55.49	56.49	56.49	56.49	55.03	51,700
August 15, 2025	56.3	55.05	55.05	56.3	54.95	82,600
August 14, 2025	55.91	56.22	56.22	56.3	55.47	40,100
August 13, 2025	56.22	56.56	56.56	56.67	55.91	80,100
August 12, 2025	54.32	55.99	55.99	57.01	54.32	58,943
August 11, 2025	53.54	53.76	53.76	53.89	53.22	44,426
August 08, 2025	53.48	53.54	53.54	53.78	53.04	42,711
August 07, 2025	53.4	53.12	53.12	53.47	52.88	41,637
August 06, 2025	53.61	53	53	53.7	52.99	54,000
August 05, 2025	54.07	53.68	53.68	54.07	53	56,000
August 04, 2025	53.18	53.81	53.81	53.81	53.12	65,840
August 01, 2025	53.59	53.11	53.11	54.34	52.6	62,147
July 31, 2025	54.12	53.98	53.98	54.38	53.75	41,800
July 30, 2025	55.29	54.61	54.61	56.23	54.41	51,437
July 29, 2025	56.19	55.22	55.22	56.33	55.18	35,700
July 28, 2025	55.69	55.78	55.78	55.93	55.08	41,709
July 25, 2025	55.74	55.73	55.73	55.98	55.05	40,346
July 24, 2025	56.95	55.82	55.82	56.99	55.71	38,000
July 23, 2025	57.41	57.04	57.04	57.41	56.34	51,001
July 22, 2025	57.03	56.75	56.75	57.61	56.73	78,600
July 21, 2025	57	56.86	56.86	57.43	56.81	47,600
July 18, 2025	57.03	56.94	56.94	57.96	56.31	74,900
July 17, 2025	56.13	56.8	56.8	57.56	55.05	89,339
July 16, 2025	54.92	55.94	55.94	56.21	54.44	72,398
July 15, 2025	55.22	53.88	53.88	55.42	53.86	81,300
July 14, 2025	54.78	55.38	55.38	55.46	54.78	41,147
July 11, 2025	55.04	54.59	54.59	55.16	54.51	55,823
July 10, 2025	55.01	55.54	55.54	55.85	54.95	42,323
July 09, 2025	55.96	55.34	55.34	55.96	55.01	36,400
July 08, 2025	55.19	55.53	55.53	56.01	55.19	58,900
July 07, 2025	55.76	55.28	55.28	56.5	54.97	59,400
July 03, 2025	55.57	56.11	56.11	56.63	54.48	39,900

Community Trust Bancorp, Inc. (CTBI) NASDAQ