5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+8.42%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
+12.85%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
-2.89%
Community Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/06/2025 | $55.63 | $56.45 (1.47%) | $56.74 | $55.27 | 132.23 K | $1.02 B |
| 10/03/2025 | $55.27 | $55.23 (-0.07%) | $55.88 | $55.11 | 44.21 K | $994.80 M |
| 10/02/2025 | $54.94 | $55.07 (0.24%) | $55.19 | $54.50 | 70.20 K | $991.92 M |
| 10/01/2025 | $55.72 | $54.95 (-1.38%) | $55.80 | $54.87 | 81.34 K | $989.76 M |
| 09/30/2025 | $55.50 | $55.95 (0.81%) | $55.97 | $55.42 | 59.52 K | $1.01 B |
| 09/29/2025 | $56.58 | $55.59 (-1.75%) | $56.58 | $55.54 | 43.40 K | $1.00 B |
| 09/26/2025 | $56.13 | $56.49 (0.64%) | $56.53 | $55.90 | 48.74 K | $1.02 B |
| 09/25/2025 | $55.99 | $56.00 (0.02%) | $56.22 | $55.73 | 42.90 K | $1.01 B |
| 09/24/2025 | $56.12 | $56.10 (-0.04%) | $56.62 | $55.78 | 46.20 K | $1.01 B |
| 09/23/2025 | $56.33 | $56.19 (-0.25%) | $57.07 | $55.92 | 51.05 K | $1.01 B |
| 09/22/2025 | $56.65 | $56.21 (-0.78%) | $56.65 | $56.00 | 53.90 K | $1.01 B |
| 09/19/2025 | $57.62 | $56.50 (-1.94%) | $57.62 | $56.35 | 152.91 K | $1.02 B |
| 09/18/2025 | $56.36 | $57.62 (2.24%) | $57.65 | $56.21 | 51.00 K | $1.04 B |
| 09/17/2025 | $55.90 | $56.09 (0.34%) | $57.03 | $55.37 | 62.02 K | $1.01 B |
| 09/16/2025 | $56.19 | $55.62 (-1.01%) | $56.19 | $55.35 | 50.00 K | $1.00 B |
| 09/15/2025 | $56.63 | $56.42 (-0.37%) | $56.73 | $56.07 | 48.72 K | $1.02 B |
| 09/12/2025 | $56.94 | $56.91 (-0.05%) | $57.26 | $56.59 | 40.71 K | $1.03 B |
| 09/11/2025 | $57.37 | $57.15 (-0.38%) | $57.90 | $56.61 | 86.80 K | $1.03 B |
| 09/10/2025 | $57.40 | $57.45 (0.09%) | $58.12 | $57.30 | 38.62 K | $1.03 B |
| 09/09/2025 | $57.96 | $57.52 (-0.76%) | $58.26 | $57.38 | 37.90 K | $1.04 B |
| 09/08/2025 | $58.55 | $58.09 (-0.79%) | $58.55 | $57.67 | 39.12 K | $1.05 B |
| 09/05/2025 | $59.10 | $58.37 (-1.24%) | $59.67 | $57.74 | 50.11 K | $1.05 B |
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.
