NASDAQ : CTBI
Community Trust Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 70.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Community Trust Bancorp, Inc. (CTBI) closed at 70.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 69.58 | 70.44 | 69.58 | 70.39 | 12,599 | +2.04% |
| 2026-10-30 | 70.69 | 71.4 | 68.755 | 68.98 | 140,836 | -1.60% |
| 2026-10-29 | 70.2 | 70.83 | 69.83 | 70.1 | 166,428 | +0.97% |
| 2026-10-28 | 70.25 | 70.39 | 69.01 | 69.43 | 141,786 | -0.90% |
| 2026-10-27 | 70.97 | 70.97 | 69.749 | 70.06 | 104,362 | -0.65% |
| 2026-10-26 | 70.8 | 71.39 | 70.37 | 70.52 | 118,237 | +0.03% |
| 2026-10-23 | 70.5 | 71.33 | 70.15 | 70.5 | 150,197 | -0.83% |
| 2026-10-22 | 68.3 | 71.53 | 68.01 | 71.09 | 187,347 | +4.04% |
| 2026-10-21 | 71.87 | 72.28 | 67.1 | 68.33 | 397,773 | -9.26% |
| 2026-10-20 | 74.33 | 75.97 | 74.33 | 75.3 | 58,348 | +1.70% |
| 2026-10-19 | 75.08 | 75.42 | 73.86 | 74.04 | 70,852 | -1.39% |
| 2026-10-16 | 74.69 | 75.87 | 74.4 | 75.08 | 126,760 | +0.87% |
| 2026-10-15 | 74.33 | 75.135 | 73.818 | 74.43 | 129,111 | +0.73% |
| 2026-10-14 | 72.84 | 75.47 | 72.235 | 73.89 | 159,211 | -0.26% |
| 2026-10-13 | 75.1 | 75.96 | 73.69 | 74.08 | 93,665 | -0.74% |
| 2026-10-12 | 73.81 | 75.01 | 73.81 | 74.63 | 92,280 | +0.63% |
| 2026-10-09 | 75.1 | 75.12 | 74.16 | 74.16 | 78,519 | -1.63% |
| 2026-10-08 | 74.24 | 75.95 | 73.36 | 75.39 | 130,313 | +1.28% |
| 2026-10-07 | 75.41 | 75.41 | 74.21 | 74.44 | 163,531 | -2.19% |
| 2026-10-06 | 76.13 | 76.57 | 75.81 | 76.11 | 256,884 | +0.04% |
| 2026-10-05 | 76.24 | 76.49 | 75.46 | 76.08 | 130,144 | -0.17% |
| 2026-10-02 | 75.96 | 76.9 | 75.43 | 76.21 | 98,580 | +1.28% |
| 2026-10-01 | 74.02 | 75.39 | 72.83 | 75.25 | 143,881 | +1.39% |
| 2026-09-30 | 74.69 | 75.08 | 73.8 | 74.22 | 254,155 | -0.38% |
| 2026-09-29 | 75.16 | 75.655 | 73.62 | 74.5 | 133,664 | -0.96% |
| 2026-09-28 | 75.71 | 75.75 | 74.993 | 75.22 | 96,603 | -0.45% |
| 2026-09-25 | 75.35 | 75.95 | 74.485 | 75.56 | 217,797 | +0.36% |
| 2026-09-24 | 74.6 | 75.3 | 74.35 | 75.29 | 88,290 | +1.20% |
| 2026-09-23 | 74.92 | 75.05 | 73.69 | 74.4 | 104,130 | -0.92% |
| 2026-09-22 | 76.05 | 76.5 | 74.419 | 75.09 | 103,412 | -0.62% |
| 2026-09-21 | 76.05 | 76.415 | 75.44 | 75.56 | 82,988 | -0.49% |
| 2026-09-18 | 75.72 | 76.22 | 75.03 | 75.93 | 249,243 | -0.34% |
| 2026-09-17 | 76.74 | 76.96 | 75.845 | 76.19 | 83,983 | +0.03% |
| 2026-09-16 | 77.35 | 77.35 | 74.5 | 76.17 | 139,240 | -1.54% |
| 2026-09-15 | 77.13 | 77.83 | 76.955 | 77.36 | 77,729 | +0.30% |
| 2026-09-14 | 77.41 | 78.16 | 77.35 | 77.84 | 82,268 | +0.22% |
| 2026-09-11 | 78.04 | 78.895 | 76.65 | 77.67 | 84,984 | +0.39% |
| 2026-09-10 | 76.42 | 77.44 | 75.97 | 77.37 | 72,712 | +1.23% |
| 2026-09-09 | 76.46 | 77.03 | 76.08 | 76.43 | 82,964 | -0.82% |
| 2026-09-08 | 77.6 | 78.09 | 76.945 | 77.06 | 87,830 | -0.90% |
| 2026-09-04 | 77.01 | 77.96 | 76.884 | 77.76 | 76,730 | +0.35% |
| 2026-09-03 | 77.54 | 78.2 | 76.943 | 77.49 | 71,625 | +0.56% |
| 2026-09-02 | 76.3 | 77.44 | 75.89 | 77.06 | 104,939 | +1.78% |
| 2026-09-01 | 75.99 | 76.7 | 75.04 | 75.71 | 86,069 | -0.55% |
| 2026-08-31 | 76.36 | 76.39 | 75.39 | 76.13 | 104,315 | -0.69% |
| 2026-08-28 | 76.44 | 77.025 | 76.3 | 76.66 | 98,095 | +0.47% |
| 2026-08-27 | 75.78 | 76.475 | 74.56 | 76.3 | 76,012 | +0.10% |
| 2026-08-26 | 76.27 | 76.865 | 75.76 | 76.22 | 79,154 | -0.20% |
| 2026-08-25 | 76.83 | 76.995 | 75.95 | 76.37 | 82,615 | -0.37% |
| 2026-08-24 | 76.74 | 77.64 | 76.51 | 76.65 | 89,820 | +0.17% |
| 2026-08-21 | 76.73 | 76.8 | 75.87 | 76.52 | 132,291 | +0.39% |
| 2026-08-20 | 75.71 | 76.39 | 75 | 76.22 | 94,232 | +0.14% |
| 2026-08-19 | 78.22 | 78.61 | 75.985 | 76.11 | 126,651 | -2.56% |
| 2026-08-18 | 78.7 | 78.74 | 77.48 | 78.11 | 176,525 | -0.47% |
| 2026-08-17 | 78.59 | 79.17 | 78.23 | 78.48 | 76,731 | -0.49% |
| 2026-08-14 | 78.86 | 79.425 | 78.63 | 78.87 | 81,650 | -0.30% |
| 2026-08-13 | 78.55 | 79.145 | 78.44 | 79.11 | 84,078 | +1.02% |
| 2026-08-12 | 78 | 78.875 | 77.97 | 78.31 | 106,749 | +0.28% |
| 2026-08-11 | 77.47 | 78.375 | 77.365 | 78.09 | 92,026 | +0.80% |
| 2026-08-10 | 77.4 | 77.77 | 76.865 | 77.47 | 87,266 | -0.37% |
| 2026-08-07 | 78.07 | 78.07 | 77.31 | 77.76 | 104,123 | -0.78% |
| 2026-08-06 | 79.38 | 79.54 | 78.184 | 78.37 | 103,161 | -0.68% |
| 2026-08-05 | 79.84 | 79.843 | 78.54 | 78.91 | 91,996 | -0.69% |
| 2026-08-04 | 78.85 | 79.92 | 78.12 | 79.46 | 87,211 | +0.67% |
| 2026-08-03 | 79.32 | 79.6 | 77.98 | 78.93 | 105,879 | +0.61% |
| 2026-07-31 | 77.85 | 79.07 | 77.06 | 78.45 | 98,607 | +0.49% |
| 2026-07-30 | 78.63 | 79.53 | 77.7 | 78.07 | 123,802 | -0.36% |
| 2026-07-29 | 77.87 | 79.59 | 77.56 | 78.35 | 167,417 | +0.29% |
| 2026-07-28 | 76.9 | 78.6 | 76.73 | 78.12 | 98,195 | +1.90% |
| 2026-07-27 | 76.54 | 77.575 | 76.01 | 76.66 | 120,678 | +0.67% |
| 2026-07-24 | 75.06 | 77 | 75.015 | 76.15 | 144,663 | +1.91% |
| 2026-07-23 | 73.57 | 74.875 | 72.88 | 74.72 | 133,399 | +0.71% |
| 2026-07-22 | 74.99 | 75.15 | 74.09 | 74.19 | 91,789 | -1.29% |
| 2026-07-21 | 74.37 | 75.598 | 73.87 | 75.16 | 123,469 | +0.59% |
| 2026-07-20 | 74.83 | 75.41 | 74.03 | 74.72 | 175,061 | -0.28% |
| 2026-07-17 | 76.2 | 76.62 | 74.02 | 74.93 | 144,013 | -2.66% |
| 2026-07-16 | 76.3 | 78.03 | 76.25 | 76.98 | 186,395 | +2.60% |
| 2026-07-15 | 73.82 | 75.695 | 73.13 | 75.03 | 198,488 | +3.85% |
| 2026-07-14 | 72.53 | 72.73 | 71.87 | 72.25 | 120,393 | +0.01% |
| 2026-07-13 | 72.23 | 72.98 | 71.735 | 72.24 | 162,184 | +0.28% |
| 2026-07-10 | 71.61 | 72.4 | 71 | 72.04 | 88,240 | +0.60% |
| 2026-07-09 | 70.94 | 72.485 | 70.94 | 71.61 | 180,510 | +0.94% |
| 2026-07-08 | 72.09 | 72.14 | 70.6 | 70.94 | 97,593 | -1.66% |
| 2026-07-07 | 73.01 | 73.89 | 72.055 | 72.14 | 128,447 | -0.93% |
| 2026-07-06 | 72.51 | 73.745 | 72.335 | 72.82 | 111,679 | +0.10% |
| 2026-07-02 | 74.14 | 74.57 | 72.27 | 72.75 | 117,380 | -1.78% |
| 2026-07-01 | 72.36 | 74.52 | 72.36 | 74.07 | 119,485 | +2.36% |
| 2026-06-30 | 72.24 | 72.74 | 71.66 | 72.36 | 103,762 | +0.17% |
| 2026-06-29 | 72.06 | 72.4 | 71.425 | 72.24 | 94,004 | -0.17% |
| 2026-06-26 | 71.75 | 73.22 | 71.08 | 72.36 | 501,843 | +1.32% |
| 2026-06-25 | 70.66 | 71.565 | 70.41 | 71.42 | 151,822 | +0.68% |
| 2026-06-24 | 70.23 | 71.31 | 69.83 | 70.94 | 108,496 | +1.23% |
| 2026-06-23 | 68.93 | 70.21 | 68.86 | 70.08 | 103,498 | +1.62% |
| 2026-06-22 | 68.35 | 69.52 | 68.35 | 68.96 | 97,026 | +0.89% |
| 2026-06-18 | 69 | 69.6 | 67.95 | 68.35 | 200,886 | +0.40% |
| 2026-06-17 | 68.62 | 69.69 | 67.45 | 68.08 | 172,789 | -1.26% |
| 2026-06-16 | 69.12 | 70.085 | 68.68 | 68.95 | 98,310 | +0.19% |
| 2026-06-15 | 70.71 | 70.95 | 68.71 | 68.82 | 77,873 | -2.59% |
| 2026-06-12 | 70.24 | 71.28 | 69.89 | 71.18 | 100,657 | +1.54% |
| 2026-06-11 | 70.3 | 71.08 | 69.75 | 70.1 | 102,168 | -0.27% |
| 2026-06-10 | 69.54 | 70.473 | 69.475 | 70.29 | 81,001 | +1.66% |
| 2026-06-09 | 68.48 | 70.107 | 68.48 | 69.14 | 86,992 | +1.22% |
| 2026-06-08 | 67.65 | 68.72 | 67.65 | 68.31 | 71,323 | +1.08% |
| 2026-06-05 | 67.51 | 68.31 | 67.44 | 67.58 | 64,621 | +0.10% |
| 2026-06-04 | 66.27 | 67.825 | 66.13 | 67.51 | 83,899 | +3.24% |
| 2026-06-03 | 66.96 | 67.55 | 65.01 | 65.39 | 97,764 | -2.82% |
| 2026-06-02 | 65.8 | 67.525 | 65.8 | 67.29 | 64,946 | +1.90% |
| 2026-06-01 | 66.58 | 67.14 | 65.43 | 66.035 | 114,348 | -1.23% |
| 2026-05-29 | 66.66 | 67.28 | 66.57 | 66.86 | 91,302 | +0.24% |
| 2026-05-28 | 66.59 | 66.76 | 65.77 | 66.7 | 73,321 | -0.01% |
| 2026-05-27 | 67.52 | 68.48 | 66.42 | 66.71 | 111,479 | -1.08% |
| 2026-05-26 | 66.86 | 68 | 65.895 | 67.44 | 88,041 | +1.11% |
| 2026-05-22 | 67.05 | 67.565 | 66.6 | 66.7 | 78,515 | -0.45% |
| 2026-05-21 | 65.81 | 67 | 65.27 | 67 | 91,028 | +1.07% |
| 2026-05-20 | 65.24 | 66.63 | 65.04 | 66.29 | 102,168 | +1.61% |
| 2026-05-19 | 65.03 | 65.59 | 64.537 | 65.24 | 77,157 | -0.20% |
| 2026-05-18 | 64.05 | 65.49 | 64.05 | 65.37 | 60,755 | +2.11% |
| 2026-05-15 | 64.3 | 64.56 | 63.85 | 64.02 | 93,756 | -0.75% |
| 2026-05-14 | 64.59 | 65.54 | 64.42 | 64.505 | 55,485 | -0.02% |
| 2026-05-13 | 64.5 | 64.97 | 64.015 | 64.52 | 64,404 | -0.51% |