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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	56.58	55.59	55.59	56.58	55.54	43,403
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

Community Trust Bancorp, Inc. (CTBI) NASDAQ