Community Trust Bancorp, Inc. (CTBI) NASDAQ

Currency In USD

CTBI Historical Return

If you invested $1000 in Community Trust Bancorp, Inc. (CTBI) 10 years ago, it would be worth $2,977.43 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,232.86, while $1000 invested 1 year ago would be worth $1,353.38. This corresponds to total returns of 197.74%, 123.29%, 35.34%, respectively, with annualized returns of 11.52%, 17.42%, 35.34%.

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
August 21, 2026	76.73	76.52	76.52	76.8	75.87	132,290
August 20, 2026	75.71	76.22	76.22	76.39	75	94,231
August 19, 2026	78.22	76.11	76.11	78.61	75.99	126,650
August 18, 2026	78.7	78.11	78.11	78.74	77.48	176,524
August 17, 2026	78.59	78.48	78.48	79.17	78.23	76,729
August 14, 2026	78.86	78.87	78.87	79.43	78.63	81,648
August 13, 2026	78.55	79.11	79.11	79.15	78.44	84,076
August 12, 2026	78	78.31	78.31	78.88	77.97	106,748
August 11, 2026	77.47	78.09	78.09	78.38	77.36	92,026
August 10, 2026	77.4	77.47	77.47	77.77	76.86	87,264
August 07, 2026	78.07	77.76	77.76	78.07	77.31	104,121
August 06, 2026	79.38	78.37	78.37	79.54	78.18	103,160
August 05, 2026	79.84	78.91	78.91	79.84	78.54	91,984
August 04, 2026	78.85	79.46	79.46	79.92	78.12	87,210
August 03, 2026	79.32	78.93	78.93	79.6	77.98	105,878
July 31, 2026	77.85	78.45	78.45	79.07	77.06	98,607
July 30, 2026	78.63	78.07	78.07	79.53	77.7	123,801
July 29, 2026	77.87	78.35	78.35	79.59	77.56	167,416
July 28, 2026	76.9	78.12	78.12	78.6	76.73	98,193
July 27, 2026	76.54	76.66	76.66	77.58	76.01	120,677
July 24, 2026	75.06	76.15	76.15	77	75.02	144,652
July 23, 2026	73.57	74.72	74.72	74.88	72.88	133,399
July 22, 2026	74.99	74.19	74.19	75.15	74.09	91,788
July 21, 2026	74.37	75.16	75.16	75.6	73.87	123,469
July 20, 2026	74.83	74.72	74.72	75.41	74.03	175,060
July 17, 2026	76.2	74.93	74.93	76.62	74.02	144,013
July 16, 2026	76.3	76.98	76.98	78.03	76.25	186,395
July 15, 2026	73.82	75.03	75.03	75.69	73.13	198,393
July 14, 2026	72.53	72.25	72.25	72.73	71.87	120,385
July 13, 2026	72.23	72.24	72.24	72.98	71.74	162,184
July 10, 2026	71.61	72.04	72.04	72.4	71	88,239
July 09, 2026	70.94	71.61	71.61	72.48	70.94	180,141
July 08, 2026	72.09	70.94	70.94	72.14	70.6	97,386
July 07, 2026	73.01	72.14	72.14	73.89	72.06	128,447
July 06, 2026	72.51	72.82	72.82	73.75	72.33	111,679
July 02, 2026	74.14	72.75	72.75	74.57	72.27	116,464
July 01, 2026	72.36	74.07	74.07	74.52	72.36	119,321
June 30, 2026	72.24	72.36	72.36	72.74	71.66	87,912
June 29, 2026	72.06	72.24	72.24	72.4	71.43	93,117
June 26, 2026	71.75	72.36	72.36	73.22	71.08	501,844
June 25, 2026	70.66	71.42	71.42	71.57	70.41	151,822
June 24, 2026	70.23	70.94	70.94	71.31	69.83	105,668
June 23, 2026	68.93	70.08	70.08	70.21	68.86	103,498
June 22, 2026	68.35	68.96	68.96	69.52	68.35	96,993
June 18, 2026	69	68.35	68.35	69.6	67.95	200,886
June 17, 2026	68.62	68.08	68.08	69.69	67.45	172,744
June 16, 2026	69.12	68.95	68.95	70.08	68.68	98,302
June 15, 2026	70.71	68.82	68.82	70.95	68.71	77,873
June 12, 2026	70.24	71.18	71.18	71.28	69.89	100,607
June 11, 2026	70.3	70.1	70.1	71.08	69.75	102,161
June 10, 2026	69.54	70.29	70.29	70.47	69.47	80,896
June 09, 2026	68.48	69.14	69.14	70.11	68.48	86,992
June 08, 2026	67.65	68.31	68.31	68.72	67.65	71,323
June 05, 2026	67.51	67.58	67.58	68.31	67.44	64,621
June 04, 2026	66.27	67.51	67.51	67.83	66.13	83,898
June 03, 2026	66.96	65.39	65.39	67.42	65.01	97,243
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