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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	47.00	47.77	47.00	47.56	74,947	+0.54(+1.15%)
Apr 15, 2025	45.92	47.30	45.92	47.02	44,164	+0.89(+1.93%)
Apr 14, 2025	46.12	47.74	44.99	46.13	75,317	+0.49(+1.07%)
Apr 11, 2025	45.56	45.88	44.60	45.64	60,919	-0.33(-0.72%)
Apr 10, 2025	47.53	47.53	45.11	45.97	72,034	-2.14(-4.45%)
Apr 09, 2025	45.65	49.04	44.83	48.11	90,379	+1.71(+3.69%)
Apr 08, 2025	47.35	48.07	45.77	46.40	73,809	+0.07(+0.15%)
Apr 07, 2025	45.33	48.13	45.17	46.33	108,548	+0.17(+0.37%)
Apr 04, 2025	45.72	47.58	44.76	46.16	45,669	-1.22(-2.57%)
Apr 03, 2025	48.15	48.62	46.92	47.38	100,312	-3.07(-6.09%)
Apr 02, 2025	49.97	50.65	49.49	50.45	63,904	-0.23(-0.45%)
Apr 01, 2025	50.16	51.03	49.88	50.68	61,640	+0.32(+0.64%)
Mar 31, 2025	49.50	51.02	48.82	50.36	98,415	-0.53(-1.04%)
Mar 28, 2025	52.00	52.00	50.62	50.89	33,008	-1.02(-1.96%)
Mar 27, 2025	51.93	52.12	51.51	51.91	32,025	+0.16(+0.32%)
Mar 26, 2025	51.92	52.36	51.25	51.74	47,467	+0.16(+0.31%)
Mar 25, 2025	53.18	53.33	51.58	51.58	55,844	-0.76(-1.45%)
Mar 24, 2025	51.95	52.51	51.56	52.34	63,661	+1.08(+2.11%)
Mar 21, 2025	51.41	51.98	50.49	51.26	154,238	+0.07(+0.14%)
Mar 20, 2025	51.57	52.52	51.09	51.19	45,639	-0.91(-1.75%)
Mar 19, 2025	51.38	52.35	51.33	52.10	62,331	+0.80(+1.56%)
Mar 18, 2025	51.34	51.57	51.02	51.30	40,724	-0.24(-0.47%)
Mar 17, 2025	51.17	51.58	50.97	51.54	47,630	+0.24(+0.47%)
Mar 14, 2025	50.98	51.80	50.51	51.30	38,942	+0.97(+1.93%)
Mar 13, 2025	50.70	50.82	50.23	50.33	35,176	-0.18(-0.35%)
Mar 12, 2025	50.35	50.87	49.55	50.51	50,861	+0.39(+0.77%)
Mar 11, 2025	50.19	50.87	49.86	50.12	50,974	+0.07(+0.14%)
Mar 10, 2025	50.81	51.30	49.54	50.05	69,342	-1.51(-2.92%)
Mar 07, 2025	51.46	51.94	50.74	51.56	38,680	-0.05(-0.10%)
Mar 06, 2025	51.77	51.81	50.58	51.61	56,283	-0.38(-0.72%)
Mar 05, 2025	52.41	52.88	51.67	51.98	88,871	-0.30(-0.57%)
Mar 04, 2025	53.56	53.68	52.27	52.28	61,510	-1.89(-3.49%)
Mar 03, 2025	54.09	54.64	53.68	54.17	49,271	+0.09(+0.16%)
Feb 28, 2025	53.80	54.15	53.46	54.08	53,991	+0.58(+1.09%)
Feb 27, 2025	53.01	53.71	52.77	53.50	34,920	+0.29(+0.54%)
Feb 26, 2025	53.70	53.70	52.62	53.21	39,890	-0.32(-0.59%)
Feb 25, 2025	53.49	54.03	53.32	53.53	48,397	+0.40(+0.75%)
Feb 24, 2025	53.78	53.82	53.08	53.13	52,388	-0.25(-0.46%)
Feb 21, 2025	55.24	55.26	53.32	53.38	50,477	-1.34(-2.44%)
Feb 20, 2025	54.64	54.84	53.64	54.72	49,971	-0.18(-0.32%)
Feb 19, 2025	54.44	55.10	54.32	54.90	26,776	-0.12(-0.22%)
Feb 18, 2025	54.88	55.26	54.45	55.02	35,990	+0.03(+0.05%)
Feb 14, 2025	55.36	56.43	54.79	54.99	29,483	-0.18(-0.32%)
Feb 13, 2025	54.95	55.20	54.47	55.16	47,510	+0.56(+1.03%)
Feb 12, 2025	55.45	55.52	54.60	54.60	51,453	-1.75(-3.11%)
Feb 11, 2025	54.84	56.35	54.45	56.35	54,003	+1.29(+2.34%)
Feb 10, 2025	55.06	55.38	54.23	55.07	55,674	+0.11(+0.20%)
Feb 07, 2025	55.93	55.93	54.07	54.96	57,798	-1.14(-2.03%)
Feb 06, 2025	55.78	56.16	55.43	56.10	76,239	+0.58(+1.05%)
Feb 05, 2025	54.49	55.51	54.00	55.51	75,100	+1.11(+2.04%)
Feb 04, 2025	52.87	54.40	52.75	54.40	109,924	+1.96(+3.74%)