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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	48.15	48.62	46.92	47.38	100,312	47.38
4/02/2025	49.97	50.65	49.49	50.45	63,904	50.45
4/01/2025	50.16	51.03	49.88	50.68	61,640	50.68
3/31/2025	49.50	51.02	48.82	50.36	98,415	50.36
3/28/2025	52.00	52.00	50.62	50.89	33,008	50.89
3/27/2025	51.93	52.12	51.51	51.91	32,025	51.91
3/26/2025	51.92	52.36	51.25	51.74	47,467	51.74
3/25/2025	53.18	53.33	51.58	51.58	55,844	51.58
3/24/2025	51.95	52.51	51.56	52.34	63,661	52.34
3/21/2025	51.41	51.98	50.49	51.26	154,238	51.26
3/20/2025	51.57	52.52	51.09	51.19	45,639	51.19
3/19/2025	51.38	52.35	51.33	52.10	62,331	52.10
3/18/2025	51.34	51.57	51.02	51.30	40,724	51.30
3/17/2025	51.17	51.58	50.97	51.54	47,630	51.54
3/14/2025	50.98	51.80	50.51	51.30	38,942	51.30
3/13/2025	51.17	51.29	50.70	50.80	34,851	50.33
3/12/2025	50.82	51.34	50.01	50.98	50,391	50.51
3/11/2025	50.66	51.34	50.33	50.59	50,503	50.12
3/10/2025	51.28	51.78	50.00	50.52	68,701	50.05
3/07/2025	51.94	52.43	51.21	52.04	38,323	51.56
3/06/2025	52.25	52.29	51.05	52.09	55,763	51.61
3/05/2025	52.90	53.37	52.15	52.47	88,049	51.98
3/04/2025	54.06	54.18	52.76	52.77	60,941	52.28
3/03/2025	54.60	55.15	54.18	54.68	48,816	54.17
2/28/2025	54.30	54.66	53.95	54.59	53,492	54.08
2/27/2025	53.51	54.21	53.26	54.00	34,597	53.50
2/26/2025	54.20	54.20	53.11	53.71	39,521	53.21
2/25/2025	53.99	54.53	53.82	54.03	47,950	53.53
2/24/2025	54.28	54.32	53.58	53.63	51,904	53.13
2/21/2025	55.76	55.78	53.81	53.88	50,010	53.38
2/20/2025	55.15	55.35	54.14	55.23	49,509	54.72
2/19/2025	54.95	55.61	54.83	55.41	26,529	54.90
2/18/2025	55.39	55.78	54.96	55.53	35,658	55.02
2/14/2025	55.88	56.96	55.30	55.50	29,211	54.99
2/13/2025	55.46	55.72	54.98	55.68	47,071	55.16
2/12/2025	55.97	56.04	55.11	55.11	50,977	54.60
2/11/2025	55.35	56.88	54.95	56.88	53,504	56.35
2/10/2025	55.57	55.90	54.74	55.58	55,159	55.07
2/07/2025	56.45	56.45	54.57	55.47	57,264	54.96
2/06/2025	56.30	56.68	55.95	56.62	75,534	56.10
2/05/2025	55.00	56.03	54.50	56.03	74,406	55.51
2/04/2025	53.36	54.91	53.24	54.91	108,907	54.40
2/03/2025	52.33	53.40	51.76	52.93	88,021	52.44
1/31/2025	53.72	54.32	53.30	53.51	83,316	53.01
1/30/2025	54.62	54.62	53.34	53.72	79,415	53.22
1/29/2025	53.25	54.41	53.09	54.12	68,765	53.62
1/28/2025	54.07	54.59	53.15	53.53	89,191	53.03
1/27/2025	53.77	55.00	52.95	54.28	74,902	53.78
1/24/2025	52.60	53.89	52.60	53.83	42,548	53.33
1/23/2025	53.08	53.94	53.00	53.50	72,305	53.01
1/22/2025	53.82	53.90	52.91	53.29	72,835	52.80
1/21/2025	54.24	55.00	53.94	54.07	70,885	53.57
1/17/2025	53.75	53.93	52.87	53.80	62,574	53.30
1/16/2025	53.77	53.91	52.49	53.12	73,942	52.63
1/15/2025	54.15	54.31	52.57	53.99	88,800	53.49
1/14/2025	51.42	52.79	51.23	52.77	79,218	52.28
1/13/2025	49.31	51.22	49.31	51.05	85,522	50.58
1/10/2025	50.19	50.31	48.83	49.72	122,817	49.26
1/08/2025	50.73	51.32	50.46	51.11	73,972	50.64
1/07/2025	51.75	51.90	50.64	50.86	95,791	50.39
1/06/2025	52.32	52.80	51.61	51.64	60,327	51.16