Community Trust Bancorp, Inc.CTBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $57.80 | $58.23 | $57.80 | $58.23 | 440 |
| 1/12/2026 | $57.32 | $57.90 | $57.18 | $57.77 | 72,129 |
| 1/9/2026 | $58.78 | $59.00 | $57.56 | $57.71 | 67,700 |
| 1/8/2026 | $56.83 | $59.22 | $56.83 | $58.77 | 60,445 |
| 1/7/2026 | $57.13 | $57.33 | $56.23 | $57.22 | 52,410 |
| 1/6/2026 | $57.52 | $57.84 | $56.83 | $57.11 | 83,024 |
| 1/5/2026 | $56.26 | $57.96 | $56.26 | $57.85 | 81,949 |
| 1/2/2026 | $56.58 | $58.28 | $56.05 | $56.42 | 57,815 |
| 12/31/2025 | $57.18 | $57.75 | $56.42 | $56.50 | 42,125 |
| 12/30/2025 | $57.42 | $57.59 | $56.70 | $56.91 | 32,600 |
| 12/29/2025 | $57.89 | $58.16 | $57.31 | $57.72 | 50,430 |
| 12/26/2025 | $58.30 | $58.69 | $57.69 | $57.77 | 39,500 |
| 12/24/2025 | $58.11 | $58.54 | $57.98 | $58.24 | 24,934 |
| 12/23/2025 | $58.60 | $59.18 | $58.17 | $58.18 | 56,100 |
| 12/22/2025 | $58.71 | $59.39 | $58.38 | $58.82 | 65,800 |
| 12/19/2025 | $60.76 | $61.36 | $58.56 | $58.73 | 165,019 |
| 12/18/2025 | $61.00 | $61.32 | $59.67 | $60.98 | 81,000 |
| 12/17/2025 | $61.03 | $61.55 | $60.00 | $60.58 | 156,800 |
| 12/16/2025 | $60.31 | $61.43 | $60.02 | $61.14 | 95,900 |
| 12/15/2025 | $59.67 | $60.16 | $59.58 | $60.10 | 65,500 |
| 12/12/2025 | $60.56 | $60.56 | $59.85 | $60.12 | 83,813 |
| 12/11/2025 | $59.47 | $60.40 | $59.47 | $60.15 | 66,234 |
| 12/10/2025 | $57.80 | $59.68 | $57.80 | $59.43 | 84,121 |
| 12/9/2025 | $57.55 | $58.56 | $57.55 | $57.80 | 48,500 |
| 12/8/2025 | $57.43 | $57.78 | $56.99 | $57.32 | 61,317 |
| 12/5/2025 | $56.86 | $57.47 | $56.76 | $57.12 | 42,400 |
| 12/4/2025 | $56.76 | $57.50 | $56.70 | $57.16 | 47,700 |
| 12/3/2025 | $56.11 | $57.15 | $56.00 | $57.08 | 46,900 |
| 12/2/2025 | $55.97 | $56.42 | $55.50 | $55.83 | 32,316 |
| 12/1/2025 | $54.99 | $56.14 | $54.99 | $55.97 | 60,011 |
| 11/28/2025 | $55.65 | $55.77 | $54.83 | $55.50 | 27,643 |
| 11/26/2025 | $55.82 | $56.06 | $55.64 | $55.84 | 54,300 |
| 11/25/2025 | $55.26 | $56.41 | $54.95 | $56.12 | 55,500 |
| 11/24/2025 | $55.20 | $55.91 | $54.71 | $54.98 | 56,407 |
| 11/21/2025 | $53.62 | $55.80 | $53.59 | $55.39 | 65,700 |
| 11/20/2025 | $53.96 | $54.49 | $53.23 | $53.51 | 61,729 |
| 11/19/2025 | $52.65 | $53.50 | $52.65 | $53.39 | 44,900 |
| 11/18/2025 | $52.75 | $53.17 | $52.55 | $52.80 | 59,200 |
| 11/17/2025 | $54.17 | $54.17 | $52.58 | $52.74 | 61,100 |
| 11/14/2025 | $54.00 | $54.36 | $53.43 | $54.32 | 43,600 |
| 11/13/2025 | $54.24 | $54.66 | $53.83 | $54.16 | 38,739 |
| 11/12/2025 | $53.92 | $54.77 | $53.88 | $54.25 | 44,221 |
| 11/11/2025 | $53.88 | $54.22 | $53.41 | $53.93 | 43,200 |
| 11/10/2025 | $52.98 | $53.92 | $52.47 | $53.69 | 38,100 |
| 11/7/2025 | $52.50 | $52.98 | $52.36 | $52.98 | 37,739 |
| 11/6/2025 | $52.72 | $53.02 | $52.29 | $52.47 | 44,500 |
| 11/5/2025 | $51.84 | $52.72 | $51.69 | $52.72 | 68,500 |
| 11/4/2025 | $51.60 | $52.26 | $51.38 | $51.83 | 72,442 |
| 11/3/2025 | $51.23 | $51.70 | $50.68 | $51.68 | 54,800 |
| 10/31/2025 | $51.17 | $51.47 | $50.25 | $51.20 | 71,100 |
| 10/30/2025 | $51.14 | $51.76 | $51.01 | $51.52 | 80,708 |
| 10/29/2025 | $52.20 | $52.64 | $50.70 | $51.19 | 157,700 |
| 10/28/2025 | $52.36 | $52.80 | $52.02 | $52.49 | 47,900 |
| 10/27/2025 | $52.97 | $53.50 | $52.34 | $52.44 | 104,532 |
| 10/24/2025 | $52.59 | $53.24 | $52.59 | $52.83 | 46,400 |
| 10/23/2025 | $53.27 | $53.27 | $52.19 | $52.19 | 37,600 |
| 10/22/2025 | $52.67 | $53.70 | $52.64 | $53.19 | 60,917 |
| 10/21/2025 | $52.99 | $53.08 | $52.54 | $52.54 | 49,500 |
| 10/20/2025 | $52.67 | $53.02 | $52.18 | $52.95 | 60,727 |
| 10/17/2025 | $51.41 | $52.39 | $51.34 | $52.17 | 87,400 |
| 10/16/2025 | $53.13 | $53.13 | $50.65 | $51.02 | 105,400 |
| 10/15/2025 | $53.93 | $55.95 | $52.59 | $53.19 | 106,809 |