Community Trust Bancorp, Inc. - Common Stock (NQ: CTBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	50.66	51.34	50.33	50.59	50,503	+0.07(+0.14%)
Mar 10, 2025	51.28	51.78	50.00	50.52	68,701	-1.52(-2.92%)
Mar 07, 2025	51.94	52.43	51.21	52.04	38,323	-0.05(-0.10%)
Mar 06, 2025	52.25	52.29	51.05	52.09	55,763	-0.38(-0.72%)
Mar 05, 2025	52.90	53.37	52.15	52.47	88,049	-0.30(-0.57%)
Mar 04, 2025	54.06	54.18	52.76	52.77	60,941	-1.91(-3.49%)
Mar 03, 2025	54.60	55.15	54.18	54.68	48,816	+0.09(+0.16%)
Feb 28, 2025	54.30	54.66	53.95	54.59	53,492	+0.59(+1.09%)
Feb 27, 2025	53.51	54.21	53.26	54.00	34,597	+0.29(+0.54%)
Feb 26, 2025	54.20	54.20	53.11	53.71	39,521	-0.32(-0.59%)
Feb 25, 2025	53.99	54.53	53.82	54.03	47,950	+0.40(+0.75%)
Feb 24, 2025	54.28	54.32	53.58	53.63	51,904	-0.25(-0.46%)
Feb 21, 2025	55.76	55.78	53.81	53.88	50,010	-1.35(-2.44%)
Feb 20, 2025	55.15	55.35	54.14	55.23	49,509	-0.18(-0.32%)
Feb 19, 2025	54.95	55.61	54.83	55.41	26,529	-0.12(-0.22%)
Feb 18, 2025	55.39	55.78	54.96	55.53	35,658	+0.03(+0.05%)
Feb 14, 2025	55.88	56.96	55.30	55.50	29,211	-0.18(-0.32%)
Feb 13, 2025	55.46	55.72	54.98	55.68	47,071	+0.57(+1.03%)
Feb 12, 2025	55.97	56.04	55.11	55.11	50,977	-1.77(-3.11%)
Feb 11, 2025	55.35	56.88	54.95	56.88	53,504	+1.30(+2.34%)
Feb 10, 2025	55.57	55.90	54.74	55.58	55,159	+0.11(+0.20%)
Feb 07, 2025	56.45	56.45	54.57	55.47	57,264	-1.15(-2.03%)
Feb 06, 2025	56.30	56.68	55.95	56.62	75,534	+0.59(+1.05%)
Feb 05, 2025	55.00	56.03	54.50	56.03	74,406	+1.12(+2.04%)
Feb 04, 2025	53.36	54.91	53.24	54.91	108,907	+1.98(+3.74%)
Feb 03, 2025	52.33	53.40	51.76	52.93	88,021	-0.58(-1.08%)
Jan 31, 2025	53.72	54.32	53.30	53.51	83,316	-0.21(-0.39%)
Jan 30, 2025	54.62	54.62	53.34	53.72	79,415	-0.40(-0.74%)
Jan 29, 2025	53.25	54.41	53.09	54.12	68,765	+0.59(+1.10%)
Jan 28, 2025	54.07	54.59	53.15	53.53	89,191	-0.75(-1.38%)
Jan 27, 2025	53.77	55.00	52.95	54.28	74,902	+0.45(+0.84%)
Jan 24, 2025	52.60	53.89	52.60	53.83	42,548	+0.33(+0.62%)
Jan 23, 2025	53.08	53.94	53.00	53.50	72,305	+0.21(+0.39%)
Jan 22, 2025	53.82	53.90	52.91	53.29	72,835	-0.78(-1.44%)
Jan 21, 2025	54.24	55.00	53.94	54.07	70,885	+0.27(+0.50%)
Jan 17, 2025	53.75	53.93	52.87	53.80	62,574	+0.68(+1.28%)
Jan 16, 2025	53.77	53.91	52.49	53.12	73,942	-0.87(-1.61%)
Jan 15, 2025	54.15	54.31	52.57	53.99	88,800	+1.22(+2.31%)
Jan 14, 2025	51.42	52.79	51.23	52.77	79,218	+1.72(+3.37%)
Jan 13, 2025	49.31	51.22	49.31	51.05	85,522	+1.33(+2.67%)
Jan 10, 2025	50.19	50.31	48.83	49.72	122,817	-1.39(-2.72%)
Jan 08, 2025	50.73	51.32	50.46	51.11	73,972	+0.25(+0.49%)
Jan 07, 2025	51.75	51.90	50.64	50.86	95,791	-0.78(-1.51%)
Jan 06, 2025	52.32	52.80	51.61	51.64	60,327	-0.60(-1.15%)
Jan 03, 2025	52.00	52.28	51.13	52.24	61,630	+0.29(+0.56%)