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

Historical Prices For Community Trust Bancorp, Inc. - Common Stock (CTBI)

Date Range:

2025-07-20 - 2025-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	51.41	52.39	51.34	52.17	87,376	52.17
10/16/2025	53.13	53.13	50.65	51.02	105,397	51.02
10/15/2025	53.93	55.95	52.59	53.19	106,809	53.19
10/14/2025	54.05	56.22	54.05	56.14	76,657	56.14
10/13/2025	54.32	54.45	53.40	54.35	47,509	54.35
10/10/2025	55.20	55.69	53.32	53.32	57,966	53.32
10/09/2025	55.54	55.54	54.65	55.02	47,163	55.02
10/08/2025	55.53	55.91	55.01	55.54	45,562	55.54
10/07/2025	56.32	56.99	55.16	55.17	104,572	55.17
10/06/2025	55.63	56.74	55.27	56.45	132,233	56.45
10/03/2025	55.27	55.88	55.11	55.23	44,209	55.23
10/02/2025	54.94	55.19	54.50	55.07	70,162	55.07
10/01/2025	55.72	55.80	54.87	54.95	81,340	54.95
9/30/2025	55.50	55.97	55.42	55.95	59,517	55.95
9/29/2025	56.58	56.58	55.54	55.59	43,403	55.59
9/26/2025	56.13	56.53	55.90	56.49	51,700	56.49
9/25/2025	55.99	56.22	55.73	56.00	42,872	56.00
9/24/2025	56.12	56.62	55.77	56.10	46,155	56.10
9/23/2025	56.33	57.07	55.92	56.19	51,045	56.19
9/22/2025	56.65	56.65	56.00	56.21	53,897	56.21
9/19/2025	57.62	57.62	56.35	56.50	152,907	56.50
9/18/2025	56.36	57.65	56.21	57.62	50,956	57.62
9/17/2025	55.90	57.03	55.37	56.09	62,023	56.09
9/16/2025	56.19	56.19	55.35	55.62	49,987	55.62
9/15/2025	56.63	56.73	56.07	56.42	48,715	56.42
9/12/2025	56.94	57.26	56.59	56.91	40,708	56.38
9/11/2025	57.37	57.90	56.61	57.15	86,764	56.62
9/10/2025	57.40	58.12	57.30	57.45	38,617	56.91
9/09/2025	57.96	58.26	57.38	57.52	37,880	56.98
9/08/2025	58.55	58.55	57.67	58.09	39,121	57.55
9/05/2025	59.10	59.67	57.73	58.37	50,110	57.83
9/04/2025	58.32	58.90	57.97	58.84	38,180	58.29
9/03/2025	58.06	58.60	57.55	58.22	35,170	57.68
9/02/2025	58.10	58.61	57.67	58.30	47,497	57.76
8/29/2025	58.60	59.04	58.42	58.42	56,439	57.88
8/28/2025	58.97	58.97	58.37	58.62	35,681	58.07
8/27/2025	58.56	58.99	58.35	58.78	42,715	58.23
8/26/2025	58.08	58.96	57.80	58.75	44,596	58.20
8/25/2025	58.76	58.88	58.05	58.10	42,279	57.56
8/22/2025	56.18	58.74	56.18	58.64	63,405	58.09
8/21/2025	55.78	56.31	55.62	55.83	47,233	55.31
8/20/2025	56.25	56.50	55.79	56.16	36,392	55.64
8/19/2025	56.30	56.77	55.81	56.09	38,578	55.57
8/18/2025	55.49	56.49	55.03	56.49	51,681	55.96
8/15/2025	56.30	56.30	54.95	55.05	82,578	54.54
8/14/2025	55.91	56.30	55.47	56.22	40,071	55.70
8/13/2025	56.22	56.67	55.91	56.56	80,057	56.03
8/12/2025	54.32	57.01	54.32	55.99	58,943	55.47
8/11/2025	53.54	53.88	53.22	53.76	44,426	53.26
8/08/2025	53.48	53.78	53.04	53.54	42,711	53.04
8/07/2025	53.40	53.47	52.88	53.12	41,637	52.63
8/06/2025	53.61	53.70	52.99	53.00	53,965	52.51
8/05/2025	54.07	54.07	53.00	53.68	55,963	53.18
8/04/2025	53.18	53.81	53.12	53.81	65,840	53.31
8/01/2025	53.59	54.34	52.60	53.11	62,147	52.62
7/31/2025	54.12	54.38	53.75	53.98	41,761	53.48
7/30/2025	55.29	56.23	54.41	54.61	51,437	54.10
7/29/2025	56.19	56.33	55.18	55.22	35,688	54.71
7/28/2025	55.69	55.93	55.08	55.78	41,709	55.26
7/25/2025	55.74	55.98	55.05	55.73	40,346	55.21
7/24/2025	56.95	56.99	55.71	55.82	37,978	55.30
7/23/2025	57.41	57.41	56.34	57.04	51,001	56.51
7/22/2025	57.03	57.61	56.73	56.75	78,590	56.22
7/21/2025	57.00	57.42	56.81	56.86	47,566	56.33