5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
+5.76%
3 MONTH PERFORMANCE
+16.51%
6 MONTH PERFORMANCE
+9.64%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
+12.56%
Community Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $61.53 | $61.10 (-0.69%) | $61.97 | $60.72 | 69.49 K | $1.10 B |
| 01/23/2026 | $62.52 | $61.19 (-2.13%) | $62.92 | $60.95 | 79.12 K | $1.10 B |
| 01/22/2026 | $65.00 | $62.92 (-3.2%) | $65.48 | $62.24 | 136.14 K | $1.13 B |
| 01/21/2026 | $60.21 | $64.92 (7.82%) | $64.99 | $60.00 | 111.60 K | $1.17 B |
| 01/20/2026 | $58.84 | $58.98 (0.24%) | $59.33 | $58.66 | 81.60 K | $1.06 B |
| 01/16/2026 | $59.85 | $59.61 (-0.4%) | $60.37 | $59.56 | 84.70 K | $1.07 B |
| 01/15/2026 | $58.96 | $59.85 (1.51%) | $60.59 | $58.84 | 99.30 K | $1.08 B |
| 01/14/2026 | $57.92 | $58.36 (0.76%) | $58.71 | $57.92 | 50.52 K | $1.05 B |
| 01/13/2026 | $57.80 | $58.11 (0.54%) | $58.21 | $57.47 | 59.53 K | $1.05 B |
| 01/12/2026 | $57.32 | $57.77 (0.79%) | $57.90 | $57.18 | 72.13 K | $1.04 B |
| 01/09/2026 | $58.78 | $57.71 (-1.82%) | $59.00 | $57.56 | 67.70 K | $1.04 B |
| 01/08/2026 | $56.83 | $58.77 (3.41%) | $59.22 | $56.83 | 60.45 K | $1.06 B |
| 01/07/2026 | $57.13 | $57.22 (0.16%) | $57.33 | $56.23 | 52.41 K | $1.03 B |
| 01/06/2026 | $57.52 | $57.11 (-0.71%) | $57.84 | $56.83 | 83.02 K | $1.03 B |
| 01/05/2026 | $56.26 | $57.85 (2.83%) | $57.96 | $56.26 | 81.95 K | $1.04 B |
| 01/02/2026 | $56.58 | $56.42 (-0.28%) | $58.28 | $56.05 | 57.82 K | $1.02 B |
| 12/31/2025 | $57.18 | $56.50 (-1.19%) | $57.75 | $56.42 | 42.13 K | $1.02 B |
| 12/30/2025 | $57.42 | $56.91 (-0.89%) | $57.59 | $56.70 | 32.60 K | $1.03 B |
| 12/29/2025 | $57.89 | $57.72 (-0.29%) | $58.16 | $57.31 | 50.43 K | $1.04 B |
| 12/26/2025 | $58.30 | $57.77 (-0.91%) | $58.69 | $57.69 | 39.50 K | $1.04 B |
| 12/24/2025 | $58.11 | $58.24 (0.22%) | $58.54 | $57.98 | 24.93 K | $1.05 B |
| 12/23/2025 | $58.60 | $58.18 (-0.72%) | $59.18 | $58.17 | 56.10 K | $1.05 B |
| 12/22/2025 | $58.71 | $58.82 (0.19%) | $59.39 | $58.38 | 65.80 K | $1.06 B |
| 12/19/2025 | $60.76 | $58.73 (-3.34%) | $61.36 | $58.56 | 165.02 K | $1.06 B |
| 12/18/2025 | $61.00 | $60.98 (-0.03%) | $61.32 | $59.67 | 81.00 K | $1.10 B |
| 12/17/2025 | $61.03 | $60.58 (-0.74%) | $61.55 | $60.00 | 156.80 K | $1.09 B |
| 12/16/2025 | $60.31 | $61.14 (1.38%) | $61.43 | $60.02 | 95.90 K | $1.10 B |
| 12/15/2025 | $59.67 | $60.10 (0.72%) | $60.16 | $59.58 | 65.50 K | $1.08 B |
| 12/12/2025 | $60.56 | $60.12 (-0.73%) | $60.56 | $59.85 | 83.81 K | $1.08 B |
| 12/11/2025 | $59.47 | $60.15 (1.14%) | $60.40 | $59.47 | 66.23 K | $1.08 B |
| 12/10/2025 | $57.80 | $59.43 (2.82%) | $59.68 | $57.80 | 84.12 K | $1.07 B |
| 12/09/2025 | $57.55 | $57.80 (0.43%) | $58.56 | $57.55 | 48.50 K | $1.04 B |
| 12/08/2025 | $57.43 | $57.32 (-0.19%) | $57.78 | $56.99 | 61.32 K | $1.03 B |
| 12/05/2025 | $56.86 | $57.12 (0.46%) | $57.47 | $56.76 | 42.40 K | $1.03 B |
| 12/04/2025 | $56.76 | $57.16 (0.7%) | $57.50 | $56.70 | 47.70 K | $1.03 B |
| 12/03/2025 | $56.11 | $57.08 (1.73%) | $57.15 | $56.00 | 46.90 K | $1.03 B |
| 12/02/2025 | $55.97 | $55.83 (-0.25%) | $56.42 | $55.50 | 32.32 K | $1.01 B |
| 12/01/2025 | $54.99 | $55.97 (1.78%) | $56.14 | $54.99 | 60.01 K | $1.01 B |
| 11/28/2025 | $55.65 | $55.50 (-0.27%) | $55.77 | $54.83 | 27.64 K | $999.67 M |
| 11/26/2025 | $55.82 | $55.84 (0.04%) | $56.06 | $55.64 | 54.30 K | $1.01 B |
| 11/25/2025 | $55.26 | $56.12 (1.56%) | $56.41 | $54.95 | 55.50 K | $1.01 B |
| 11/24/2025 | $55.20 | $54.98 (-0.4%) | $55.91 | $54.71 | 56.41 K | $990.30 M |
| 11/21/2025 | $53.62 | $55.39 (3.3%) | $55.80 | $53.59 | 65.70 K | $997.68 M |
| 11/20/2025 | $53.96 | $53.51 (-0.83%) | $54.49 | $53.23 | 61.73 K | $963.82 M |
| 11/19/2025 | $52.65 | $53.39 (1.41%) | $53.50 | $52.65 | 44.90 K | $961.66 M |
| 11/18/2025 | $52.75 | $52.80 (0.09%) | $53.17 | $52.55 | 59.20 K | $951.03 M |
| 11/17/2025 | $54.17 | $52.74 (-2.64%) | $54.17 | $52.58 | 61.10 K | $949.95 M |
| 11/14/2025 | $54.00 | $54.32 (0.59%) | $54.36 | $53.43 | 43.60 K | $978.41 M |
| 11/13/2025 | $54.24 | $54.16 (-0.15%) | $54.66 | $53.83 | 38.74 K | $975.53 M |
| 11/12/2025 | $53.92 | $54.25 (0.61%) | $54.77 | $53.88 | 44.22 K | $977.15 M |
| 11/11/2025 | $53.88 | $53.93 (0.09%) | $54.22 | $53.41 | 43.20 K | $971.39 M |
| 11/10/2025 | $52.98 | $53.69 (1.34%) | $53.92 | $52.47 | 38.10 K | $967.06 M |
| 11/07/2025 | $52.50 | $52.98 (0.91%) | $52.98 | $52.36 | 37.74 K | $954.28 M |
| 11/06/2025 | $52.72 | $52.47 (-0.47%) | $53.02 | $52.29 | 44.50 K | $945.09 M |
| 11/05/2025 | $51.84 | $52.72 (1.7%) | $52.72 | $51.69 | 68.50 K | $949.59 M |
| 11/04/2025 | $51.60 | $51.83 (0.45%) | $52.26 | $51.38 | 72.44 K | $933.56 M |
| 11/03/2025 | $51.23 | $51.68 (0.88%) | $51.70 | $50.68 | 54.80 K | $930.86 M |
| 10/31/2025 | $51.17 | $51.20 (0.06%) | $51.47 | $50.25 | 71.10 K | $922.21 M |
| 10/30/2025 | $51.14 | $51.52 (0.74%) | $51.76 | $51.01 | 80.71 K | $927.98 M |
| 10/29/2025 | $52.20 | $51.19 (-1.93%) | $52.64 | $50.70 | 157.70 K | $922.03 M |
| 10/28/2025 | $52.36 | $52.49 (0.25%) | $52.80 | $52.02 | 47.90 K | $945.45 M |
| 10/27/2025 | $52.97 | $52.44 (-1%) | $53.50 | $52.34 | 104.53 K | $944.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
