Community Trust Bancorp, Inc. (CTBI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$57.22

$0.11 (0.19%)

Last update: 08:50 PM EST

Day's range

$56.23

$57.33

5 DAY PERFORMANCE

+1.42%

1 MONTH PERFORMANCE

+0.18%

3 MONTH PERFORMANCE

+3.72%

6 MONTH PERFORMANCE

+3.51%

YEAR-TO-DATE PERFORMANCE

+1.27%

1 YEAR PERFORMANCE

+12.50%

Community Trust Bancorp, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/07/2026	$57.01	$57.22 (0.37%)	$57.33	$56.23	51.17 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
10/24/2025	$52.59	$52.83 (0.46%)	$53.24	$52.59	46.40 K	$951.57 M
10/23/2025	$53.27	$52.19 (-2.03%)	$53.27	$52.19	37.60 K	$940.05 M
10/22/2025	$52.67	$53.19 (0.99%)	$53.70	$52.64	60.92 K	$958.06 M
10/21/2025	$52.99	$52.54 (-0.85%)	$53.08	$52.54	49.50 K	$946.35 M
10/20/2025	$52.67	$52.95 (0.53%)	$53.02	$52.18	60.73 K	$953.74 M
10/17/2025	$51.41	$52.17 (1.48%)	$52.39	$51.34	87.40 K	$939.69 M
10/16/2025	$53.13	$51.02 (-3.97%)	$53.13	$50.65	105.40 K	$918.97 M
10/15/2025	$53.93	$53.19 (-1.37%)	$55.95	$52.59	106.81 K	$958.06 M
10/14/2025	$54.05	$56.14 (3.87%)	$56.22	$54.05	76.70 K	$1.01 B
10/13/2025	$54.32	$54.35 (0.06%)	$54.45	$53.40	47.51 K	$978.95 M
10/10/2025	$55.20	$53.32 (-3.41%)	$55.69	$53.32	58.00 K	$960.40 M
10/09/2025	$55.54	$55.02 (-0.94%)	$55.54	$54.65	47.20 K	$991.02 M
10/08/2025	$55.53	$55.54 (0.02%)	$55.91	$55.01	45.60 K	$1.00 B
10/07/2025	$56.32	$55.17 (-2.04%)	$56.99	$55.16	104.60 K	$993.72 M