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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.62	55.39	55.39	55.8	53.59	65,700
November 20, 2025	53.96	53.51	53.51	54.49	53.23	61,729
November 19, 2025	52.65	53.39	53.39	53.5	52.65	44,900
November 18, 2025	52.75	52.8	52.8	53.11	52.55	56,738
November 17, 2025	54.17	52.74	52.74	54.17	52.58	61,100
November 14, 2025	54	54.32	54.32	54.36	53.43	43,600
November 13, 2025	54.24	54.16	54.16	54.66	53.83	38,739
November 12, 2025	53.92	54.25	54.25	54.77	53.88	44,221
November 11, 2025	53.88	53.93	53.93	54.22	53.41	43,200
November 10, 2025	52.98	53.69	53.69	53.92	52.47	38,100
November 07, 2025	52.5	52.98	52.98	52.98	52.36	37,739
November 06, 2025	52.72	52.47	52.47	53.02	52.29	44,500
November 05, 2025	51.84	52.72	52.72	52.72	51.69	68,500
November 04, 2025	51.6	51.83	51.83	52.26	51.38	72,442
November 03, 2025	51.23	51.68	51.68	51.7	50.68	54,800
October 31, 2025	51.17	51.2	51.2	51.47	50.25	71,100
October 30, 2025	51.14	51.52	51.52	51.76	51.01	80,708
October 29, 2025	52.2	51.19	51.19	52.64	50.7	157,700
October 28, 2025	52.36	52.49	52.49	52.8	52.02	47,894
October 27, 2025	52.97	52.44	52.44	53.5	52.34	104,532
October 24, 2025	52.59	52.83	52.83	53.24	52.59	46,400
October 23, 2025	53.27	52.19	52.19	53.27	52.19	37,600
October 22, 2025	52.67	53.19	53.19	53.7	52.64	60,917
October 21, 2025	52.99	52.54	52.54	53.08	52.54	49,500
October 20, 2025	52.67	52.95	52.95	53.02	52.18	60,727
October 17, 2025	51.41	52.17	52.17	52.39	51.34	87,400
October 16, 2025	53.13	51.02	51.02	53.13	50.65	105,400
October 15, 2025	53.93	53.19	53.19	55.95	52.59	106,809
October 14, 2025	54.05	56.14	56.14	56.22	54.05	76,700
October 13, 2025	54.32	54.35	54.35	54.45	53.4	47,509
October 10, 2025	55.2	53.32	53.32	55.69	53.32	58,000
October 09, 2025	55.54	55.02	55.02	55.54	54.65	47,200
October 08, 2025	55.53	55.54	55.54	55.91	55.01	45,600
October 07, 2025	56.32	55.17	55.17	56.99	55.16	104,600
October 06, 2025	55.63	56.45	56.45	56.74	55.27	132,233
October 03, 2025	55.27	55.23	55.23	55.88	55.11	44,209
October 02, 2025	54.94	55.07	55.07	55.19	54.5	70,200
October 01, 2025	55.72	54.95	54.95	55.8	54.87	81,340
September 30, 2025	55.5	55.95	55.95	55.97	55.42	59,517

Community Trust Bancorp, Inc. (CTBI) NASDAQ