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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.84	55.18	55.18	55.32	54.15	63,900
July 01, 2025	52.78	54.59	54.59	55.25	52.68	113,700
June 30, 2025	53.19	52.92	52.92	53.46	52.81	68,400
June 27, 2025	53.45	53.09	53.09	53.83	52.8	259,849
June 26, 2025	52.16	53.22	53.22	53.38	51.98	96,700
June 25, 2025	52.39	52.15	52.15	52.46	51.73	41,332
June 24, 2025	52.09	52.37	52.37	52.83	50.92	47,900
June 23, 2025	50.32	51.72	51.72	51.84	50.29	50,100
June 20, 2025	50.61	50.24	50.24	50.9	50.05	89,608
June 18, 2025	49.64	50.22	50.22	50.49	49.64	51,800
June 17, 2025	49.61	49.79	49.79	50.23	49.61	53,447
June 16, 2025	51.12	50.08	50.08	51.12	50.03	53,200
June 13, 2025	51.1	50.55	50.55	51.1	50.45	48,511
June 12, 2025	52.16	52.19	51.72	52.23	51.77	59,300
June 11, 2025	52.81	52.52	52.05	52.96	52.37	46,800
June 10, 2025	52.14	52.69	52.22	52.81	52.14	41,238
June 09, 2025	51.98	52.1	51.63	52.31	51.92	45,300
June 06, 2025	51.15	51.88	51.41	51.94	51.05	39,431
June 05, 2025	50.87	50.65	50.65	51.1	50.35	42,900
June 04, 2025	51.42	50.84	50.84	51.68	50.72	49,600
June 03, 2025	50.63	51.45	51.45	51.57	50.39	49,700
June 02, 2025	51.01	50.72	50.72	51.06	50.27	50,432
May 30, 2025	51.22	51.05	51.05	51.38	50.99	36,300
May 29, 2025	51	51.4	51.4	51.47	50.68	36,908
May 28, 2025	51.47	51.01	51.01	51.75	50.96	42,633
May 27, 2025	51.31	51.64	51.64	51.69	50.73	45,828
May 23, 2025	50.3	50.82	50.82	51.06	50.3	55,470
May 22, 2025	51.02	51.17	51.17	51.67	50.57	41,500
May 21, 2025	52.32	51.29	51.29	52.38	51.27	47,249

Community Trust Bancorp, Inc. (CTBI) NASDAQ