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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	55.57	56.63	54.48	56.11	39,878	56.11
7/02/2025	54.84	55.32	54.15	55.18	63,891	55.18
7/01/2025	52.78	55.25	52.68	54.59	113,664	54.59
6/30/2025	53.19	53.46	52.81	52.92	68,397	52.92
6/27/2025	53.45	53.83	52.80	53.09	259,849	53.09
6/26/2025	52.16	53.38	51.98	53.22	96,694	53.22
6/25/2025	52.39	52.46	51.73	52.15	41,332	52.15
6/24/2025	52.09	52.83	50.91	52.37	47,885	52.37
6/23/2025	50.32	51.84	50.29	51.72	50,093	51.72
6/20/2025	50.61	50.90	50.05	50.24	89,608	50.24
6/18/2025	49.64	50.48	49.64	50.22	51,787	50.22
6/17/2025	49.61	50.23	49.61	49.79	53,447	49.79
6/16/2025	51.12	51.12	50.03	50.08	53,164	50.08
6/13/2025	51.10	51.10	50.45	50.55	48,511	50.55
6/12/2025	52.16	52.23	51.77	52.19	59,298	51.72
6/11/2025	52.81	52.96	52.37	52.52	46,768	52.05
6/10/2025	52.14	52.80	52.14	52.69	41,238	52.22
6/09/2025	51.98	52.31	51.92	52.10	45,259	51.63
6/06/2025	51.15	51.94	51.05	51.88	39,431	51.41
6/05/2025	50.87	51.10	50.35	50.65	42,859	50.19
6/04/2025	51.42	51.68	50.72	50.84	49,564	50.38
6/03/2025	50.63	51.57	50.39	51.45	49,654	50.99
6/02/2025	51.01	51.06	50.27	50.72	50,432	50.26
5/30/2025	51.22	51.38	50.99	51.05	36,297	50.59
5/29/2025	51.00	51.47	50.68	51.40	36,908	50.94
5/28/2025	51.47	51.75	50.96	51.01	42,633	50.55
5/27/2025	51.31	51.70	50.73	51.64	45,828	51.17
5/23/2025	50.30	51.06	50.30	50.82	55,470	50.36
5/22/2025	51.02	51.67	50.56	51.17	41,499	50.71
5/21/2025	52.32	52.38	51.27	51.29	47,249	50.83
5/20/2025	52.92	52.92	52.46	52.65	34,795	52.18
5/19/2025	52.17	52.95	51.55	52.68	41,500	52.21
5/16/2025	53.01	53.01	52.50	52.65	48,305	52.18
5/15/2025	52.65	53.24	52.65	53.14	43,367	52.66
5/14/2025	52.46	52.96	51.83	52.69	49,716	52.22
5/13/2025	52.76	52.91	52.09	52.71	37,382	52.24
5/12/2025	52.63	53.33	52.16	52.29	53,072	51.82
5/09/2025	51.35	51.35	50.93	51.01	37,831	50.55
5/08/2025	50.75	51.59	50.39	51.32	41,372	50.86
5/07/2025	50.85	51.01	49.89	50.12	56,617	49.67
5/06/2025	49.74	50.76	49.74	50.24	40,977	49.79
5/05/2025	50.11	50.69	49.00	50.04	29,974	49.59
5/02/2025	49.90	50.53	49.77	50.46	38,303	50.01
5/01/2025	48.94	49.80	48.56	49.40	50,787	48.96
4/30/2025	49.00	49.47	48.30	48.96	54,530	48.52
4/29/2025	48.99	49.61	48.63	49.59	52,949	49.14
4/28/2025	48.82	49.38	48.48	49.10	52,354	48.66
4/25/2025	48.89	49.08	48.37	48.82	38,691	48.38
4/24/2025	49.27	49.49	48.78	49.32	54,088	48.88
4/23/2025	49.55	50.40	48.96	49.25	48,971	48.81
4/22/2025	47.65	48.70	46.95	48.52	56,881	48.08
4/21/2025	46.97	47.43	46.33	47.28	73,072	46.85
4/17/2025	47.48	48.23	46.95	47.19	72,315	46.77
4/16/2025	47.00	47.77	47.00	47.56	74,947	47.13
4/15/2025	45.92	47.30	45.92	47.02	44,164	46.60
4/14/2025	46.12	47.74	44.99	46.13	75,317	45.71
4/11/2025	45.56	45.88	44.60	45.64	60,919	45.23
4/10/2025	47.53	47.53	45.11	45.97	72,034	45.56
4/09/2025	45.65	49.04	44.83	48.11	90,379	47.68
4/08/2025	47.35	48.07	45.77	46.40	73,809	45.98
4/07/2025	45.33	48.13	45.17	46.33	108,548	45.91
4/04/2025	45.72	47.58	44.76	46.16	45,669	45.74