Community Trust Bancorp, Inc. CTBI
NASDAQ · United States · Finance
$75.25+1.03 (+1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75.25 | +1.39% | $74.02 | $75.39 | $72.83 | 143.90K |
| 2026-09-30 | $74.22 | -0.38% | $74.69 | $75.08 | $73.80 | 254.20K |
| 2026-09-29 | $74.50 | -0.96% | $75.16 | $75.66 | $73.62 | 133.70K |
| 2026-09-28 | $75.22 | -0.45% | $75.71 | $75.75 | $74.99 | 96.40K |
| 2026-09-25 | $75.56 | +0.36% | $75.35 | $75.95 | $74.49 | 217.80K |
| 2026-09-24 | $75.29 | +1.20% | $74.60 | $75.30 | $74.35 | 88.30K |
| 2026-09-23 | $74.40 | -0.92% | $74.92 | $75.05 | $73.69 | 104.10K |
| 2026-09-22 | $75.09 | -0.62% | $76.05 | $76.50 | $74.42 | 103.40K |
| 2026-09-21 | $75.56 | -0.49% | $76.05 | $76.42 | $75.44 | 83.00K |
| 2026-09-18 | $75.93 | -0.34% | $75.72 | $76.22 | $75.03 | 249.20K |
| 2026-09-17 | $76.19 | +0.03% | $76.74 | $76.96 | $75.85 | 84.00K |
| 2026-09-16 | $76.17 | -1.54% | $77.35 | $77.35 | $74.50 | 139.20K |
| 2026-09-15 | $77.36 | -0.62% | $77.13 | $77.83 | $76.96 | 77.70K |
| 2026-09-14 | $77.84 | +0.22% | $77.41 | $78.16 | $77.35 | 82.30K |
| 2026-09-11 | $77.67 | +0.39% | $78.04 | $78.90 | $76.65 | 85.00K |
| 2026-09-10 | $77.37 | +1.23% | $76.42 | $77.44 | $75.97 | 72.70K |
| 2026-09-09 | $76.43 | -0.82% | $76.46 | $77.03 | $76.08 | 83.00K |
| 2026-09-08 | $77.06 | -0.90% | $77.60 | $78.09 | $76.95 | 87.80K |
| 2026-09-04 | $77.76 | +0.35% | $77.01 | $77.96 | $76.88 | 76.70K |
| 2026-09-03 | $77.49 | +0.56% | $77.54 | $78.20 | $76.94 | 71.60K |
| 2026-09-02 | $77.06 | +1.78% | $76.30 | $77.44 | $75.89 | 104.90K |
| 2026-09-01 | $75.71 | -0.55% | $75.99 | $76.70 | $75.04 | 86.10K |
| 2026-08-31 | $76.13 | -0.69% | $76.36 | $76.39 | $75.39 | 104.30K |
| 2026-08-28 | $76.66 | +0.47% | $76.44 | $77.03 | $76.30 | 98.10K |
| 2026-08-27 | $76.30 | +0.10% | $75.78 | $76.48 | $74.56 | 76.00K |
| 2026-08-26 | $76.22 | -0.20% | $76.27 | $76.87 | $75.76 | 79.20K |
| 2026-08-25 | $76.37 | -0.37% | $76.83 | $77.00 | $75.95 | 82.60K |
| 2026-08-24 | $76.65 | +0.17% | $76.74 | $77.64 | $76.51 | 89.80K |
| 2026-08-21 | $76.52 | +0.39% | $76.73 | $76.80 | $75.87 | 132.30K |
| 2026-08-20 | $76.22 | +0.14% | $75.71 | $76.39 | $75.00 | 94.20K |
| 2026-08-19 | $76.11 | -2.56% | $78.22 | $78.61 | $75.99 | 126.70K |
| 2026-08-18 | $78.11 | -0.47% | $78.70 | $78.74 | $77.48 | 176.50K |
| 2026-08-17 | $78.48 | -0.49% | $78.59 | $79.17 | $78.23 | 76.70K |
| 2026-08-14 | $78.87 | -0.30% | $78.86 | $79.43 | $78.63 | 81.60K |
| 2026-08-13 | $79.11 | +1.02% | $78.55 | $79.15 | $78.44 | 84.10K |
| 2026-08-12 | $78.31 | +0.28% | $78.00 | $78.88 | $77.97 | 106.70K |
| 2026-08-11 | $78.09 | +0.80% | $77.47 | $78.38 | $77.37 | 92.00K |
| 2026-08-10 | $77.47 | -0.37% | $77.40 | $77.77 | $76.87 | 87.30K |
| 2026-08-07 | $77.76 | -0.78% | $78.07 | $78.07 | $77.31 | 104.10K |
| 2026-08-06 | $78.37 | -0.68% | $79.38 | $79.54 | $78.18 | 103.20K |
| 2026-08-05 | $78.91 | -0.69% | $79.84 | $79.84 | $78.54 | 92.00K |
| 2026-08-04 | $79.46 | +0.67% | $78.85 | $79.92 | $78.12 | 87.20K |
| 2026-08-03 | $78.93 | +0.61% | $79.32 | $79.60 | $77.98 | 105.90K |
| 2026-07-31 | $78.45 | +0.49% | $77.85 | $79.07 | $77.06 | 98.60K |
| 2026-07-30 | $78.07 | -0.36% | $78.63 | $79.53 | $77.70 | 123.80K |
| 2026-07-29 | $78.35 | +0.29% | $77.87 | $79.59 | $77.56 | 167.40K |
| 2026-07-28 | $78.12 | +1.90% | $76.90 | $78.60 | $76.73 | 98.20K |
| 2026-07-27 | $76.66 | +0.67% | $76.54 | $77.58 | $76.01 | 120.70K |
| 2026-07-24 | $76.15 | +1.91% | $75.06 | $77.00 | $75.02 | 144.70K |
| 2026-07-23 | $74.72 | +0.71% | $73.57 | $74.88 | $72.88 | 133.40K |
| 2026-07-22 | $74.19 | -1.29% | $74.99 | $75.15 | $74.09 | 91.80K |
| 2026-07-21 | $75.16 | +0.59% | $74.37 | $75.60 | $73.87 | 123.50K |
| 2026-07-20 | $74.72 | -0.28% | $74.83 | $75.41 | $74.03 | 175.10K |
| 2026-07-17 | $74.93 | -2.66% | $76.20 | $76.62 | $74.02 | 144.00K |
| 2026-07-16 | $76.98 | +2.60% | $76.30 | $78.03 | $76.25 | 186.40K |
| 2026-07-15 | $75.03 | +3.85% | $73.82 | $75.70 | $73.13 | 198.40K |
| 2026-07-14 | $72.25 | +0.01% | $72.53 | $72.73 | $71.87 | 120.40K |
| 2026-07-13 | $72.24 | +0.28% | $72.23 | $72.98 | $71.74 | 162.20K |
| 2026-07-10 | $72.04 | +0.60% | $71.61 | $72.40 | $71.00 | 88.20K |
| 2026-07-09 | $71.61 | +0.94% | $70.94 | $72.48 | $70.94 | 180.40K |
| 2026-07-08 | $70.94 | -1.66% | $72.09 | $72.14 | $70.60 | 97.60K |
| 2026-07-07 | $72.14 | -0.93% | $73.01 | $73.89 | $72.06 | 128.40K |
| 2026-07-06 | $72.82 | +0.10% | $72.51 | $73.75 | $72.34 | 111.70K |
| 2026-07-02 | $72.75 | -1.78% | $74.14 | $74.57 | $72.27 | 117.40K |
| 2026-07-01 | $74.07 | +2.36% | $72.36 | $74.52 | $72.36 | 119.50K |
| 2026-06-30 | $72.36 | +0.17% | $72.24 | $72.74 | $71.66 | 103.80K |
| 2026-06-29 | $72.24 | -0.17% | $72.06 | $72.40 | $71.43 | 94.00K |
| 2026-06-26 | $72.36 | +1.32% | $71.75 | $73.22 | $71.08 | 501.80K |
| 2026-06-25 | $71.42 | +0.68% | $70.66 | $71.57 | $70.41 | 151.80K |
| 2026-06-24 | $70.94 | +1.23% | $70.23 | $71.31 | $69.83 | 108.50K |
| 2026-06-23 | $70.08 | +1.62% | $68.93 | $70.21 | $68.86 | 103.50K |
| 2026-06-22 | $68.96 | +0.89% | $68.35 | $69.52 | $68.35 | 97.00K |
| 2026-06-18 | $68.35 | +0.40% | $69.00 | $69.60 | $67.95 | 200.90K |
| 2026-06-17 | $68.08 | -1.26% | $68.62 | $69.69 | $67.45 | 172.70K |
| 2026-06-16 | $68.95 | +0.19% | $69.12 | $70.09 | $68.68 | 98.30K |
| 2026-06-15 | $68.82 | -3.32% | $70.71 | $70.95 | $68.71 | 77.90K |
| 2026-06-12 | $71.18 | +1.54% | $70.24 | $71.28 | $69.89 | 100.60K |
| 2026-06-11 | $70.10 | -0.27% | $70.30 | $71.08 | $69.75 | 102.20K |
| 2026-06-10 | $70.29 | +1.66% | $69.54 | $70.47 | $69.48 | 80.90K |
| 2026-06-09 | $69.14 | +1.22% | $68.48 | $70.11 | $68.48 | 87.00K |
| 2026-06-08 | $68.31 | +1.08% | $67.65 | $68.72 | $67.65 | 71.30K |
| 2026-06-05 | $67.58 | +0.10% | $67.51 | $68.31 | $67.44 | 64.60K |
| 2026-06-04 | $67.51 | +3.24% | $66.27 | $67.83 | $66.13 | 83.90K |
| 2026-06-03 | $65.39 | -2.82% | $66.96 | $67.55 | $65.01 | 97.80K |
| 2026-06-02 | $67.29 | +1.89% | $65.80 | $67.53 | $65.80 | 64.90K |
| 2026-06-01 | $66.04 | -1.23% | $66.58 | $67.14 | $65.43 | 114.30K |
| 2026-05-29 | $66.86 | +0.24% | $66.66 | $67.28 | $66.57 | 91.30K |
| 2026-05-28 | $66.70 | -0.01% | $66.59 | $66.76 | $65.77 | 73.30K |
| 2026-05-27 | $66.71 | -1.08% | $67.52 | $68.48 | $66.42 | 111.50K |
| 2026-05-26 | $67.44 | +1.11% | $66.86 | $68.00 | $65.90 | 88.00K |