Dark

CTBI
Community Trust Bancorp Inc
stock NASDAQ

Market Open

Jul 31, 2026 2:53:24 PM EDT

78.55USD+0.679%(+0.53)62,308

78.37Bid 89.15Ask 10.78Spread

Pre-market

0.00USD-100.000%(-78.35)0

After-hours

Jul 30, 2026 4:29:30 PM EDT

78.07USD+0.064%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	78.5300	78.760000	77.31000	78.5500	+0.615%	62,308	0.000%
2026-07-30	78.6300	79.529900	77.70000	78.0700	-0.357%	123,803	+0.615%
2026-07-29	77.8700	79.590000	77.56000	78.3500	+0.294%	167,418	+0.255%
2026-07-28	76.9000	78.600000	76.73000	78.1200	+1.905%	98,196	+0.550%
2026-07-27	76.5400	77.575000	76.01010	76.6600	+0.670%	120,679	+2.465%
2026-07-24	75.0600	77.000000	75.01500	76.1500	+1.914%	144,664	+3.152%
2026-07-23	73.5700	74.875000	72.88000	74.7200	+0.714%	133,400	+5.126%
2026-07-22	74.9900	75.150000	74.09000	74.1900	-1.291%	91,789	+5.877%
2026-07-21	74.3700	75.598400	73.87000	75.1600	+0.589%	123,470	+4.510%
2026-07-20	74.8300	75.410000	74.03000	74.7200	-0.280%	175,061	+5.126%
2026-07-17	76.2000	76.620000	74.02000	74.9300	-2.663%	144,013	+4.831%
2026-07-16	76.3000	78.029900	76.25000	76.9800	+2.599%	186,396	+2.039%
2026-07-15	73.8200	75.695000	73.13000	75.0300	+3.848%	198,489	+4.691%
2026-07-14	72.5300	72.729900	71.87000	72.2500	+0.014%	112,950	+8.720%
2026-07-13	72.2300	72.979900	71.73500	72.2400	+0.278%	162,185	+8.735%
2026-07-10	71.6100	72.400000	71.00000	72.0400	+0.600%	88,241	+9.037%
2026-07-09	70.9400	72.484500	70.94000	71.6100	+0.944%	180,511	+9.691%
2026-07-08	72.0900	72.140000	70.60000	70.9400	-1.663%	97,594	+10.727%
2026-07-07	73.0100	73.890000	72.05500	72.1400	-0.934%	128,447	+8.886%
2026-07-06	72.5100	73.745000	72.33500	72.8200	+0.096%	111,680	+7.869%
2026-07-02	74.1400	74.570000	72.27000	72.7500	-1.782%	117,380	+7.973%
2026-07-01	72.3600	74.520000	72.36000	74.0700	+2.363%	119,485	+6.048%
2026-06-30	72.2400	72.740000	71.66000	72.3600	+0.166%	103,763	+8.554%
2026-06-29	72.0600	72.400000	71.42500	72.2400	-0.166%	94,004	+8.735%
2026-06-26	71.7500	73.220000	71.08000	72.3600	+1.316%	501,845	+8.554%
2026-06-25	70.6600	71.565000	70.41000	71.4200	+0.677%	151,822	+9.983%
2026-06-24	70.2300	71.310000	69.83000	70.9400	+1.227%	108,496	+10.727%
2026-06-23	68.9300	70.210000	68.86000	70.0800	+1.624%	103,499	+12.086%
2026-06-22	68.3500	69.520000	68.35000	68.9600	+0.892%	97,027	+13.907%
2026-06-18	69.0000	69.600000	67.95000	68.3500	+0.397%	200,886	+14.923%
2026-06-17	68.6200	69.690000	67.45000	68.0800	-1.262%	172,790	+15.379%
2026-06-16	69.1200	70.085000	68.68000	68.9500	+0.189%	98,310	+13.923%
2026-06-15	70.7100	70.950000	68.71000	68.8200	-3.316%	77,874	+14.138%
2026-06-12	70.2400	71.280000	69.89000	71.1800	+1.541%	100,658	+10.354%
2026-06-11	70.3000	71.080000	69.75000	70.1000	-0.270%	102,169	+12.054%
2026-06-10	69.5400	70.472500	69.47500	70.2900	+1.663%	81,001	+11.751%
2026-06-09	68.4800	70.106806	68.48000	69.1400	+1.215%	86,992	+13.610%
2026-06-08	67.6500	68.720000	67.65000	68.3100	+1.080%	71,324	+14.990%
2026-06-05	67.5100	68.310000	67.44000	67.5800	+0.104%	64,621	+16.233%
2026-06-04	66.2700	67.825000	66.13000	67.5100	+3.242%	83,900	+16.353%
2026-06-03	66.9600	67.550000	65.01000	65.3900	-2.824%	97,764	+20.125%
2026-06-02	65.8000	67.525000	65.80000	67.2900	+1.901%	64,946	+16.734%
2026-06-01	66.5800	67.140000	65.43000	66.0350	-1.234%	114,348	+18.952%
2026-05-29	66.6600	67.280000	66.57000	66.8600	+0.240%	91,302	+17.484%
2026-05-28	66.5900	66.760000	65.77000	66.7000	-0.015%	73,322	+17.766%
2026-05-27	67.5200	68.480000	66.42000	66.7100	-1.082%	111,465	+17.748%
2026-05-26	66.8600	68.000000	65.89500	67.4400	+1.109%	88,041	+16.474%
2026-05-22	67.0500	67.565000	66.60000	66.7000	-0.448%	78,516	+17.766%
2026-05-21	65.8100	67.000000	65.27000	67.0000	+1.071%	91,028	+17.239%
2026-05-20	65.2400	66.630000	65.04000	66.2900	+1.609%	102,168	+18.494%
2026-05-19	65.0300	65.590000	64.53700	65.2400	-0.199%	77,157	+20.402%
2026-05-18	64.0500	65.490000	64.05000	65.3700	+2.109%	60,755	+20.162%
2026-05-15	64.3000	64.560000	63.85000	64.0200	-0.752%	93,756	+22.696%
2026-05-14	64.5900	65.540000	64.42000	64.5050	-0.023%	55,485	+21.774%
2026-05-13	64.5000	64.970000	64.01500	64.5200	-0.509%	64,405	+21.745%
2026-05-12	65.1000	65.380000	63.89010	64.8500	-0.399%	85,252	+21.126%
2026-05-11	66.5800	66.580000	64.69000	65.1100	-1.824%	118,172	+20.642%
2026-05-08	66.3100	66.880000	65.93000	66.3200	+0.015%	61,786	+18.441%
2026-05-07	66.4500	67.075000	66.11000	66.3100	+0.060%	70,224	+18.459%
2026-05-06	66.4300	67.260000	65.14500	66.2700	+0.546%	79,603	+18.530%
2026-05-05	64.6300	66.185000	64.63000	65.9100	+2.289%	69,540	+19.178%
2026-05-04	65.4000	65.790000	64.15000	64.4350	-2.074%	51,494	+21.906%
2026-05-01	64.9800	66.190000	64.23000	65.8000	+1.340%	77,208	+19.377%
2026-04-30	64.7200	65.685000	64.55000	64.9300	-0.184%	84,380	+20.976%
2026-04-29	66.2200	66.460000	64.88000	65.0500	-2.122%	91,077	+20.753%
2026-04-28	65.7900	67.370000	65.70000	66.4600	+1.481%	98,932	+18.191%
2026-04-27	65.1500	65.975000	65.15000	65.4900	+0.522%	79,867	+19.942%
2026-04-24	65.3800	65.950000	64.76000	65.1500	-0.610%	141,565	+20.568%
2026-04-23	64.7400	65.805000	64.31000	65.5500	+1.502%	73,236	+19.832%
2026-04-22	65.1100	65.280000	64.49500	64.5800	-0.799%	67,263	+21.632%
2026-04-21	65.9600	66.225000	65.00000	65.1000	-1.304%	95,099	+20.661%
2026-04-20	66.5700	68.715000	65.94500	65.9600	-1.611%	105,917	+19.087%
2026-04-17	65.9400	68.500000	65.49500	67.0400	+3.377%	169,998	+17.169%
2026-04-16	65.8000	65.895000	64.19500	64.8500	-1.965%	131,083	+21.126%
2026-04-15	65.0200	66.490000	64.54500	66.1500	+2.686%	140,684	+18.745%
2026-04-14	64.5600	64.870000	64.01000	64.4200	-0.387%	76,818	+21.934%
2026-04-13	64.4000	64.790000	63.84500	64.6700	+0.062%	83,871	+21.463%
2026-04-10	65.2600	65.260000	64.00000	64.6300	-1.388%	102,766	+21.538%
2026-04-09	63.7600	65.680000	63.17000	65.5400	+2.087%	165,257	+19.850%
2026-04-08	64.1800	64.860000	63.65000	64.2000	+2.392%	134,319	+22.352%
2026-04-07	62.3700	63.010000	61.73500	62.7000	+0.288%	94,055	+25.279%
2026-04-06	61.7800	62.755000	61.51000	62.5200	+1.231%	60,978	+25.640%
2026-04-02	60.7300	61.910000	60.40000	61.7600	+0.292%	57,528	+27.186%
2026-04-01	60.7200	62.110000	60.72000	61.5800	+1.416%	148,808	+27.558%
2026-03-31	61.1200	61.450000	60.15000	60.7200	+0.314%	114,691	+29.364%
2026-03-30	60.3500	60.700000	59.87000	60.5300	+1.018%	63,749	+29.770%
2026-03-27	60.2900	60.340000	59.49000	59.9200	-1.187%	60,233	+31.091%
2026-03-26	59.7800	60.640000	59.72000	60.6400	+0.815%	84,328	+29.535%
2026-03-25	60.6900	60.950000	59.75000	60.1500	-0.183%	103,481	+30.590%
2026-03-24	59.2600	60.800000	59.17500	60.2600	+0.685%	84,842	+30.352%
2026-03-23	59.9500	60.970000	57.18000	59.8500	+2.151%	121,675	+31.245%
2026-03-20	59.0900	59.090000	57.84500	58.5900	-0.577%	176,094	+34.067%
2026-03-19	57.5000	59.340000	57.27000	58.9300	+2.079%	122,061	+33.294%
2026-03-18	58.1100	60.300000	57.27000	57.7300	-1.485%	122,214	+36.064%
2026-03-17	59.4700	60.425000	57.36000	58.6000	-0.863%	68,448	+34.044%
2026-03-16	58.9200	59.650000	57.73000	59.1100	+0.836%	117,350	+32.888%
2026-03-13	59.1500	60.875000	57.70000	58.6200	-0.695%	89,175	+33.999%
2026-03-12	57.9400	59.130000	57.50000	59.0300	+0.255%	59,886	+33.068%
2026-03-11	58.9400	59.530000	58.27000	58.8800	-0.758%	83,783	+33.407%
2026-03-10	58.9800	60.450000	58.37000	59.3300	+0.253%	91,225	+32.395%
2026-03-09	58.8700	59.600000	56.85000	59.1800	-0.904%	154,915	+32.731%
2026-03-06	58.7900	59.720000	58.12000	59.7200	-0.764%	88,815	+31.530%
2026-03-05	61.0700	61.450000	59.52010	60.1800	-2.162%	63,152	+30.525%
2026-03-04	61.5000	62.165000	61.15500	61.5100	+0.212%	60,662	+27.703%
2026-03-03	60.3700	61.820000	60.00500	61.3800	-0.260%	69,781	+27.973%
2026-03-02	59.4800	61.710000	59.27820	61.5400	+2.498%	74,704	+27.641%
2026-02-27	61.6000	62.290000	59.49000	60.0400	-4.303%	110,951	+30.829%
2026-02-26	62.5600	63.320000	61.77000	62.7400	+0.416%	60,789	+25.199%
2026-02-25	61.9400	62.725000	61.34010	62.4800	+1.215%	36,149	+25.720%
2026-02-24	60.9700	62.224100	60.50000	61.7300	+1.247%	58,050	+27.248%
2026-02-23	63.5000	64.180000	60.46000	60.9700	-4.090%	88,775	+28.834%
2026-02-20	62.5700	63.610000	62.24000	63.5700	+1.761%	62,013	+23.565%
2026-02-19	62.9500	63.680000	61.94000	62.4700	-1.186%	48,719	+25.740%
2026-02-18	63.9100	65.180000	62.91000	63.2200	-1.450%	54,788	+24.249%
2026-02-17	63.6700	64.860000	63.30000	64.1500	+0.881%	69,642	+22.447%
2026-02-13	63.5500	63.880000	62.82000	63.5900	-0.188%	40,691	+23.526%
2026-02-12	64.1600	64.160000	62.43000	63.7100	+0.141%	53,243	+23.293%
2026-02-11	64.1800	64.305000	63.27000	63.6200	-0.204%	43,132	+23.467%
2026-02-10	64.6200	65.210000	63.68000	63.7500	-1.499%	45,371	+23.216%
2026-02-09	65.2200	65.790000	64.72000	64.7200	-1.176%	78,584	+21.369%
2026-02-06	64.8300	65.695000	64.27010	65.4900	+2.057%	112,739	+19.942%
2026-02-05	63.9800	64.950000	63.30500	64.1700	+0.281%	75,965	+22.409%
2026-02-04	63.8600	64.990000	63.41690	63.9900	+0.962%	71,644	+22.754%
2026-02-03	62.8300	64.410000	62.55000	63.3800	+0.875%	58,927	+23.935%
2026-02-02	61.7800	63.210000	60.52000	62.8300	+1.831%	102,975	+25.020%
2026-01-30	61.1600	62.220000	60.77000	61.7000	+0.440%	114,208	+27.310%
2026-01-29	60.1000	61.515000	60.10000	61.4300	+2.145%	76,387	+27.869%
2026-01-28	62.9300	62.930000	60.01000	60.1400	-1.988%	62,662	+30.612%
2026-01-27	61.0600	62.345000	61.06000	61.3600	+0.426%	69,489	+28.015%
2026-01-26	60.9300	61.970000	60.76000	61.1000	-0.147%	77,732	+28.560%
2026-01-23	62.5200	62.920000	60.95000	61.1900	-2.750%	79,122	+28.371%
2026-01-22	65.0000	65.480000	62.24000	62.9200	-3.073%	136,144	+24.841%
2026-01-21	60.2100	64.990000	60.00000	64.9150	+10.063%	111,590	+21.004%
2026-01-20	58.8400	59.330000	58.66000	58.9800	-1.057%	81,552	+33.181%
2026-01-16	59.8500	60.370000	59.56000	59.6100	-0.401%	84,352	+31.773%
2026-01-15	58.9600	60.591400	58.84000	59.8500	+2.553%	99,287	+31.245%
2026-01-14	57.9200	58.710000	57.92000	58.3600	+0.430%	50,521	+34.596%
2026-01-13	57.8000	58.210000	57.47000	58.1100	+0.589%	58,897	+35.175%
2026-01-12	57.3200	57.900000	57.18000	57.7700	+0.104%	71,479	+35.970%
2026-01-09	58.7800	59.000000	57.56000	57.7100	-1.804%	66,549	+36.112%
2026-01-08	56.8300	59.215000	56.83000	58.7700	+2.709%	59,842	+33.657%
2026-01-07	57.1300	57.330000	56.23000	57.2200	+0.193%	52,186	+37.277%
2026-01-06	57.5200	57.840000	56.83000	57.1100	-1.279%	81,103	+37.542%
2026-01-05	56.2600	57.960000	56.26000	57.8500	+2.544%	81,295	+35.782%
2026-01-02	56.5800	58.280000	56.05000	56.4150	-0.150%	57,815	+39.236%
2025-12-31	57.1800	57.745000	56.41500	56.5000	-0.720%	42,058	+39.027%
2025-12-30	57.4150	57.585000	56.70000	56.9100	-1.403%	32,125	+38.025%
2025-12-29	57.8900	58.160000	57.31000	57.7200	-0.087%	49,905	+36.088%
2025-12-26	58.3000	58.685000	57.69000	57.7700	-0.807%	39,255	+35.970%
2025-12-24	58.1100	58.540000	57.98000	58.2400	+0.103%	24,790	+34.873%
2025-12-23	58.6000	59.175000	58.17000	58.1800	-1.088%	55,607	+35.012%
2025-12-22	58.7100	59.390000	58.37500	58.8200	+0.153%	65,420	+33.543%
2025-12-19	60.7600	61.360000	58.56000	58.7300	-3.690%	164,468	+33.748%
2025-12-18	61.0000	61.320000	59.66500	60.9800	+0.660%	80,470	+28.813%
2025-12-17	61.0300	61.550000	60.00000	60.5800	-0.916%	156,253	+29.663%
2025-12-16	60.3100	61.430000	60.02000	61.1400	+1.730%	95,444	+28.476%
2025-12-15	59.6700	60.160000	59.58000	60.1000	-0.033%	65,117	+30.699%
2025-12-12	60.5600	60.560000	59.85000	60.1200	-0.050%	83,090	+30.655%
2025-12-11	59.4700	60.400000	59.47000	60.1500	+1.212%	65,677	+30.590%
2025-12-10	57.8000	59.680000	57.80000	59.4300	+2.820%	84,096	+32.172%
2025-12-09	57.5500	58.555000	57.55000	57.8000	+0.837%	48,469	+35.900%
2025-12-08	57.4300	57.780000	56.98500	57.3200	+0.350%	61,317	+37.038%
2025-12-05	56.8600	57.470000	56.76000	57.1200	-0.070%	42,389	+37.518%
2025-12-04	56.7600	57.500000	56.70000	57.1600	+0.140%	47,666	+37.421%
2025-12-03	56.1100	57.145000	56.00000	57.0800	+2.239%	46,862	+37.614%
2025-12-02	55.9700	56.420000	55.50000	55.8300	-0.250%	32,316	+40.695%
2025-12-01	54.9900	56.140000	54.99000	55.9700	+0.847%	60,011	+40.343%
2025-11-28	55.6500	55.772400	54.83000	55.5000	-0.609%	27,643	+41.532%
2025-11-26	55.8200	56.055000	55.63500	55.8400	-0.499%	54,288	+40.670%
2025-11-25	55.2600	56.410000	54.95000	56.1200	+2.073%	55,455	+39.968%
2025-11-24	55.2000	55.910000	54.71000	54.9800	-0.740%	56,407	+42.870%
2025-11-21	53.6200	55.800000	53.59000	55.3900	+3.513%	65,663	+41.813%
2025-11-20	53.9600	54.490000	53.23000	53.5100	+0.225%	61,729	+46.795%
2025-11-19	52.6500	53.495000	52.65000	53.3900	+1.117%	44,887	+47.125%
2025-11-18	52.7500	53.170000	52.55000	52.8000	+0.114%	59,173	+48.769%
2025-11-17	54.1700	54.172900	52.58000	52.7400	-2.909%	61,094	+48.938%
2025-11-14	54.0000	54.362000	53.43000	54.3200	+0.295%	43,565	+44.606%
2025-11-13	54.2400	54.660000	53.83000	54.1600	-0.166%	38,739	+45.033%
2025-11-12	53.9200	54.770000	53.88000	54.2500	+0.593%	44,221	+44.793%
2025-11-11	53.8800	54.219000	53.40500	53.9300	+0.447%	43,154	+45.652%
2025-11-10	52.9800	53.919900	52.47000	53.6900	+1.340%	38,054	+46.303%
2025-11-07	52.5000	52.980000	52.35500	52.9800	+0.972%	37,739	+48.263%
2025-11-06	52.7200	53.020000	52.29010	52.4700	-0.474%	44,468	+49.705%
2025-11-05	51.8400	52.720000	51.68500	52.7200	+1.717%	68,463	+48.995%
2025-11-04	51.6000	52.260000	51.37500	51.8300	+0.290%	72,442	+51.553%
2025-11-03	51.2300	51.700000	50.67500	51.6800	+0.947%	54,759	+51.993%
2025-10-31	51.1700	51.470000	50.25000	51.1950	-0.631%	71,050	+53.433%
2025-10-30	51.1400	51.755000	51.01000	51.5200	+0.645%	80,708	+52.465%
2025-10-29	52.2000	52.635000	50.70000	51.1900	-2.477%	157,681	+53.448%
2025-10-28	52.3600	52.795000	52.02000	52.4900	+0.095%	47,894	+49.648%
2025-10-27	52.9700	53.500000	52.34000	52.4400	-0.738%	104,532	+49.790%
2025-10-24	52.5900	53.235000	52.59000	52.8300	+1.226%	46,379	+48.684%
2025-10-23	53.2700	53.270000	52.19000	52.1900	-1.880%	37,556	+50.508%
2025-10-22	52.6700	53.695000	52.64000	53.1900	+1.237%	60,917	+47.678%
2025-10-21	52.9900	53.080000	52.54000	52.5400	-0.774%	49,465	+49.505%
2025-10-20	52.6700	53.020000	52.18000	52.9500	+1.495%	60,727	+48.347%
2025-10-17	51.4100	52.390000	51.34000	52.1700	+2.254%	87,376	+50.565%
2025-10-16	53.1300	53.130000	50.64500	51.0200	-4.080%	105,397	+53.959%
2025-10-15	53.9300	55.950000	52.58500	53.1900	-5.255%	106,809	+47.678%
2025-10-14	54.0500	56.220000	54.05000	56.1400	+3.293%	76,657	+39.918%
2025-10-13	54.3200	54.450000	53.40000	54.3500	+1.932%	47,509	+44.526%
2025-10-10	55.2000	55.690000	53.32000	53.3200	-3.090%	57,966	+47.318%
2025-10-09	55.5400	55.540000	54.65000	55.0200	-0.936%	47,163	+42.766%
2025-10-08	55.5300	55.910000	55.01000	55.5400	+0.671%	45,562	+41.430%
2025-10-07	56.3200	56.990000	55.15500	55.1700	-2.267%	104,582	+42.378%
2025-10-06	55.6300	56.740000	55.27000	56.4500	+2.209%	132,233	+39.150%
2025-10-03	55.2700	55.875000	55.11000	55.2300	+0.291%	44,209	+42.223%
2025-10-02	54.9400	55.185000	54.50000	55.0700	+0.218%	70,162	+42.637%
2025-10-01	55.7200	55.800000	54.87000	54.9500	-1.787%	81,340	+42.948%
2025-09-30	55.5000	55.970000	55.42000	55.9500	+0.648%	59,517	+40.393%
2025-09-29	56.5800	56.580000	55.54000	55.5900	-1.593%	43,403	+41.302%
2025-09-26	56.1300	56.530000	55.89797	56.4900	+0.875%	48,743	+39.051%
2025-09-25	55.9900	56.215000	55.72500	56.0000	-0.178%	42,872	+40.268%
2025-09-24	56.1200	56.615000	55.77500	56.1000	-0.160%	46,155	+40.018%
2025-09-23	56.3300	57.070000	55.92000	56.1900	-0.036%	51,045	+39.794%
2025-09-22	56.6500	56.650000	56.00000	56.2100	-0.513%	53,897	+39.744%
2025-09-19	57.6200	57.620000	56.35000	56.5000	-1.944%	152,907	+39.027%
2025-09-18	56.3600	57.650000	56.21000	57.6200	+2.728%	50,956	+36.324%
2025-09-17	55.9000	57.030000	55.37000	56.0900	+0.845%	62,023	+40.043%
2025-09-16	56.1900	56.190000	55.35000	55.6200	-1.418%	49,987	+41.226%
2025-09-15	56.6300	56.730000	56.07000	56.4200	-0.861%	48,715	+39.224%
2025-09-12	56.9400	57.260000	56.59000	56.9100	-0.420%	40,708	+38.025%
2025-09-11	57.3700	57.900000	56.61000	57.1500	-0.522%	86,764	+37.445%
2025-09-10	57.4000	58.120000	57.30000	57.4500	-0.122%	38,617	+36.728%
2025-09-09	57.9600	58.260000	57.38000	57.5200	-0.981%	37,880	+36.561%
2025-09-08	58.5500	58.550000	57.67080	58.0900	-0.480%	39,121	+35.221%
2025-09-05	59.1000	59.672200	57.73500	58.3700	-0.799%	50,110	+34.573%
2025-09-04	58.3200	58.900000	57.97160	58.8400	+1.065%	38,180	+33.498%
2025-09-03	58.0600	58.600000	57.54500	58.2200	-0.137%	35,170	+34.919%
2025-09-02	58.1000	58.610000	57.67000	58.3000	-0.205%	47,497	+34.734%
2025-08-29	58.6000	59.040000	58.42000	58.4200	-0.341%	56,439	+34.457%
2025-08-28	58.9700	58.970000	58.37000	58.6200	-0.272%	35,681	+33.999%
2025-08-27	58.5600	58.990000	58.35010	58.7800	+0.051%	42,715	+33.634%
2025-08-26	58.0800	58.960000	57.79500	58.7500	+1.119%	44,596	+33.702%
2025-08-25	58.7600	58.880000	58.05000	58.1000	-0.921%	42,279	+35.198%
2025-08-22	56.1800	58.740000	56.18000	58.6400	+5.033%	63,405	+33.953%
2025-08-21	55.7800	56.310000	55.62000	55.8300	-0.588%	47,233	+40.695%
2025-08-20	56.2500	56.500000	55.79000	56.1600	+0.125%	36,392	+39.868%
2025-08-19	56.3000	56.770000	55.81000	56.0900	-0.708%	38,578	+40.043%
2025-08-18	55.4900	56.490000	55.03000	56.4900	+2.616%	51,681	+39.051%
2025-08-15	56.3000	56.300000	54.95000	55.0500	-2.081%	82,578	+42.688%
2025-08-14	55.9100	56.300000	55.47480	56.2200	-0.601%	40,071	+39.719%
2025-08-13	56.2200	56.670000	55.91000	56.5600	+1.018%	80,057	+38.879%
2025-08-12	54.3200	57.010000	54.32000	55.9900	+4.148%	58,943	+40.293%
2025-08-11	53.5400	53.885000	53.21500	53.7600	+0.411%	44,426	+46.112%
2025-08-08	53.4800	53.780000	53.04000	53.5400	+0.791%	42,711	+46.713%
2025-08-07	53.4000	53.465000	52.88000	53.1200	+0.226%	41,637	+47.873%
2025-08-06	53.6100	53.700000	52.99000	53.0000	-1.267%	53,965	+48.208%
2025-08-05	54.0700	54.070000	53.00000	53.6800	-0.242%	55,963	+46.330%
2025-08-04	53.1800	53.810000	53.12000	53.8100	+1.318%	65,840	+45.977%
2025-08-01	53.5900	54.340000	52.60000	53.1100	-1.612%	62,147	+47.901%
2025-07-31	54.1200	54.380000	53.75000	53.9800	-1.154%	41,761	+45.517%
2025-07-30	55.2900	56.230000	54.41000	54.6100	-1.105%	51,437	+43.838%
2025-07-29	56.1900	56.330000	55.18000	55.2200	-1.004%	35,688	+42.249%
2025-07-28	55.6900	55.930000	55.07770	55.7800	+0.090%	41,709	+40.821%
2025-07-25	55.7400	55.975000	55.04540	55.7300	-0.161%	40,346	+40.947%
2025-07-24	56.9500	56.991100	55.71000	55.8200	-2.139%	37,978	+40.720%
2025-07-23	57.4100	57.410000	56.33580	57.0400	+0.511%	51,001	+37.710%
2025-07-22	57.0300	57.610000	56.73000	56.7500	-0.193%	78,590	+38.414%
2025-07-21	57.0000	57.425000	56.81000	56.8600	-0.140%	47,566	+38.146%
2025-07-18	57.0300	57.960000	56.31000	56.9400	+0.246%	74,866	+37.952%
2025-07-17	56.1300	57.560000	55.05000	56.8000	+1.537%	89,339	+38.292%
2025-07-16	54.9200	56.210000	54.44000	55.9400	+3.823%	72,402	+40.418%
2025-07-15	55.2200	55.420000	53.86000	53.8800	-2.709%	81,270	+45.787%
2025-07-14	54.7800	55.455000	54.78000	55.3800	+1.447%	41,147	+41.838%
2025-07-11	55.0400	55.160000	54.51000	54.5900	-1.710%	55,823	+43.891%
2025-07-10	55.0100	55.850000	54.95000	55.5400	+0.361%	42,323	+41.430%
2025-07-09	55.9600	55.960000	55.01000	55.3400	-0.342%	36,399	+41.941%
2025-07-08	55.1900	56.010000	55.19000	55.5300	+0.452%	58,875	+41.455%
2025-07-07	55.7600	56.500000	54.97000	55.2800	-1.479%	59,378	+42.095%
2025-07-03	55.5700	56.625000	54.48000	56.1100	+1.685%	39,878	+39.993%
2025-07-02	54.8400	55.320000	54.15000	55.1800	+1.081%	63,891	+42.352%
2025-07-01	52.7800	55.250000	52.68000	54.5900	+3.156%	113,664	+43.891%
2025-06-30	53.1900	53.464000	52.81000	52.9200	-0.320%	68,397	+48.432%
2025-06-27	53.4500	53.825000	52.80000	53.0900	-0.244%	259,849	+47.956%
2025-06-26	52.1600	53.380000	51.98000	53.2200	+2.052%	96,694	+47.595%
2025-06-25	52.3900	52.460000	51.72500	52.1500	-0.420%	41,332	+50.623%
2025-06-24	52.0900	52.825000	50.91500	52.3700	+1.257%	47,885	+49.990%
2025-06-23	50.3200	51.840000	50.29000	51.7200	+2.946%	50,093	+51.875%
2025-06-20	50.6100	50.900000	50.05000	50.2400	+0.040%	89,608	+56.350%
2025-06-18	49.6400	50.485000	49.64000	50.2200	+0.864%	51,787	+56.412%
2025-06-17	49.6100	50.225000	49.61000	49.7900	-0.579%	53,447	+57.763%
2025-06-16	51.1200	51.120000	50.03000	50.0800	-0.930%	53,164	+56.849%
2025-06-13	51.1000	51.100000	50.45010	50.5500	-3.142%	48,511	+55.391%
2025-06-12	52.1600	52.230000	51.77000	52.1900	-0.628%	59,298	+50.508%
2025-06-11	52.8100	52.960000	52.37000	52.5200	-0.323%	46,768	+49.562%
2025-06-10	52.1400	52.805000	52.14000	52.6900	+1.132%	41,238	+49.080%
2025-06-09	51.9800	52.310000	51.92000	52.1000	+0.424%	45,259	+50.768%
2025-06-06	51.1500	51.940000	51.05000	51.8800	+2.428%	39,431	+51.407%
2025-06-05	50.8700	51.100000	50.35000	50.6500	-0.374%	42,859	+55.084%
2025-06-04	51.4200	51.680000	50.72000	50.8400	-1.186%	49,564	+54.504%
2025-06-03	50.6300	51.569900	50.39000	51.4500	+1.439%	49,654	+52.672%
2025-06-02	51.0100	51.060000	50.27000	50.7200	-0.646%	50,432	+54.870%
2025-05-30	51.2200	51.380000	50.99000	51.0500	-0.681%	36,297	+53.869%
2025-05-29	51.0000	51.470000	50.68000	51.4000	+0.765%	36,908	+52.821%
2025-05-28	51.4700	51.750000	50.96000	51.0100	-1.220%	42,633	+53.989%
2025-05-27	51.3100	51.700000	50.72500	51.6400	+1.614%	45,828	+52.111%
2025-05-23	50.3000	51.060000	50.30000	50.8200	-0.684%	55,470	+54.565%
2025-05-22	51.0200	51.670000	50.56500	51.1700	-0.234%	41,499	+53.508%
2025-05-21	52.3200	52.380000	51.27000	51.2900	-2.583%	47,249	+53.149%
2025-05-20	52.9200	52.920000	52.46000	52.6500	-0.057%	34,795	+49.193%
2025-05-19	52.1700	52.950000	51.55000	52.6800	+0.057%	41,500	+49.108%
2025-05-16	53.0100	53.010000	52.50000	52.6500	-0.922%	48,305	+49.193%
2025-05-15	52.6500	53.240000	52.65000	53.1400	+0.854%	43,367	+47.817%
2025-05-14	52.4600	52.960000	51.83000	52.6900	-0.038%	49,716	+49.080%
2025-05-13	52.7600	52.910000	52.09000	52.7100	+0.803%	37,382	+49.023%
2025-05-12	52.6300	53.330000	52.16000	52.2900	+2.509%	53,072	+50.220%
2025-05-09	51.3500	51.350000	50.93000	51.0100	-0.604%	37,831	+53.989%
2025-05-08	50.7500	51.595000	50.39060	51.3200	+2.394%	41,372	+53.059%
2025-05-07	50.8500	51.010000	49.89000	50.1200	-0.239%	56,617	+56.724%
2025-05-06	49.7400	50.760000	49.74000	50.2400	+0.400%	40,977	+56.350%
2025-05-05	50.1100	50.690000	49.00000	50.0400	-0.832%	29,974	+56.974%
2025-05-02	49.9000	50.530000	49.77000	50.4600	+2.146%	38,303	+55.668%
2025-05-01	48.9400	49.800000	48.56500	49.4000	+0.899%	50,787	+59.008%
2025-04-30	49.0000	49.470000	48.30000	48.9600	-1.270%	54,538	+60.437%
2025-04-29	48.9900	49.610000	48.63000	49.5900	+0.998%	52,958	+58.399%
2025-04-28	48.8200	49.380000	48.48000	49.1000	+0.574%	52,354	+59.980%
2025-04-25	48.8900	49.080000	48.37000	48.8200	-1.014%	38,691	+60.897%
2025-04-24	49.2700	49.490000	48.78000	49.3200	+0.142%	54,088	+59.266%
2025-04-23	49.5500	50.395000	48.96000	49.2500	+1.505%	48,971	+59.492%
2025-04-22	47.6500	48.700000	46.95000	48.5200	+2.623%	56,881	+61.892%
2025-04-21	46.9700	47.430000	46.33000	47.2800	+0.191%	73,072	+66.138%
2025-04-17	47.4800	48.235000	46.95500	47.1900	-0.778%	72,315	+66.455%
2025-04-16	47.0000	47.770000	47.00000	47.5600	+1.148%	74,947	+65.160%
2025-04-15	45.9200	47.300000	45.92000	47.0200	+1.929%	44,164	+67.057%
2025-04-14	46.1200	47.740000	44.99000	46.1300	+1.074%	75,317	+70.280%
2025-04-11	45.5600	45.880000	44.60000	45.6400	-0.718%	60,919	+72.108%
2025-04-10	47.5300	47.530000	45.11000	45.9700	-4.448%	72,034	+70.872%
2025-04-09	45.6500	49.040000	44.83000	48.1100	+3.685%	90,379	+63.272%
2025-04-08	47.3500	48.070000	45.77000	46.4000	+0.151%	73,809	+69.289%
2025-04-07	45.3300	48.185000	45.17000	46.3300	-0.601%	108,548	+69.545%
2025-04-04	45.7200	47.580000	44.75500	46.6100	-1.625%	86,682	+68.526%
2025-04-03	48.1500	48.620000	46.92000	47.3800	-6.085%	100,312	+65.787%
2025-04-02	49.9700	50.650000	49.49000	50.4500	-0.454%	63,904	+55.699%
2025-04-01	50.1600	51.030000	49.88000	50.6800	+0.635%	61,640	+54.992%
2025-03-31	49.5000	51.020000	48.82000	50.3600	-1.041%	98,415	+55.977%
2025-03-28	52.0000	52.000000	50.62000	50.8900	-1.955%	33,008	+54.353%
2025-03-27	51.9300	52.120000	51.51000	51.9050	+0.319%	32,025	+51.334%
2025-03-26	51.9200	52.360000	51.25000	51.7400	+0.310%	47,159	+51.817%
2025-03-25	53.1800	53.330000	51.58000	51.5800	-1.452%	55,216	+52.288%
2025-03-24	51.9500	52.510000	51.55790	52.3400	+2.107%	63,661	+50.076%
2025-03-21	51.4100	51.980000	50.49500	51.2600	+0.137%	144,094	+53.238%
2025-03-20	51.5700	52.520000	51.09000	51.1900	-1.747%	44,876	+53.448%
2025-03-19	51.3800	52.355000	51.33000	52.1000	+1.559%	62,206	+50.768%
2025-03-18	51.3400	51.570000	51.02000	51.3000	-0.466%	38,247	+53.119%
2025-03-17	51.1700	51.580000	50.96960	51.5400	+0.468%	46,147	+52.406%
2025-03-14	50.9800	51.800000	50.51000	51.3000	+0.984%	38,321	+53.119%
2025-03-13	51.1700	51.290000	50.70000	50.8000	-0.353%	34,508	+54.626%
2025-03-12	50.8200	51.345000	50.01000	50.9800	+0.771%	49,022	+54.080%
2025-03-11	50.6600	51.340000	50.33000	50.5900	+0.139%	49,707	+55.268%
2025-03-10	51.2800	51.780000	50.00000	50.5200	-2.921%	67,950	+55.483%
2025-03-07	51.9400	52.430000	51.21000	52.0400	-0.096%	37,998	+50.942%
2025-03-06	52.2500	52.290000	51.05000	52.0900	-0.724%	50,606	+50.797%
2025-03-05	52.9000	53.370000	52.15000	52.4700	-0.569%	50,757	+49.705%
2025-03-04	54.0600	54.180000	52.76000	52.7700	-3.493%	58,655	+48.854%
2025-03-03	54.6000	55.150000	54.18000	54.6800	+0.165%	48,322	+43.654%
2025-02-28	54.3000	54.660000	53.95500	54.5900	+1.093%	52,488	+43.891%
2025-02-27	53.5100	54.210000	53.26000	54.0000	+0.540%	32,894	+45.463%
2025-02-26	54.2000	54.200000	53.11000	53.7100	-0.592%	39,337	+46.248%
2025-02-25	53.9900	54.530000	53.82000	54.0300	+0.746%	46,205	+45.382%
2025-02-24	54.2800	54.320000	53.58000	53.6300	-0.464%	51,079	+46.467%
2025-02-21	55.7600	55.780000	53.81500	53.8800	-2.444%	48,697	+45.787%
2025-02-20	55.1500	55.350000	54.14000	55.2300	-0.325%	49,509	+42.223%
2025-02-19	54.9500	55.610000	54.83000	55.4100	-0.216%	25,993	+41.761%
2025-02-18	55.3900	55.780000	54.96010	55.5300	+0.054%	34,507	+41.455%
2025-02-14	55.8800	56.960000	55.30000	55.5000	-0.323%	28,047	+41.532%
2025-02-13	55.4600	55.720000	54.98000	55.6800	+1.034%	42,891	+41.074%
2025-02-12	55.9700	56.040000	55.11000	55.1100	-3.112%	49,377	+42.533%
2025-02-11	55.3500	56.880000	54.95500	56.8800	+2.339%	52,846	+38.098%
2025-02-10	55.5700	55.895000	54.74000	55.5800	+0.198%	55,159	+41.328%

.dark-mode .qSDTGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSDTGJ{ color: #333333; background-color: white; border: 2px solid #333333; }CTBICommunity Trust Bancorp Incstock NASDAQ

CTBI
Community Trust Bancorp Inc
stock NASDAQ