Skip to main content
CTBI logo

Community Trust Bancorp, Inc.

CTBINASDAQFinancialsBanks - Regional

$70.52Today:- (-)1Y +36.21%

As of Oct 26, 2026 close

Market cap
$1.28B
P/E (TTM)
11.83
Forward P/E
10.08
Dividend yield
3.24%
52-week range
$50.25$79.92
Volume (live)
-
Avg. volume (3M)
140.56K

Community Trust Bancorp (CTBI) Historical Stock Prices

Analyze Community Trust Bancorp (CTBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Community Trust Bancorp (CTBI) Interactive Price Chart

Interactive historical price chart showing Community Trust Bancorp stock price movements and trends across multiple time periods.

Loading chart...

CTBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CTBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202670.8071.3970.3770.5270.52118.22K
Oct 23, 202670.5071.3370.1570.5070.50150.20K
Oct 22, 202668.3071.5368.0171.0971.09187.35K
Oct 21, 202671.8772.2867.1068.3368.33397.77K
Oct 20, 202674.3375.9774.3375.3075.3058.35K
Oct 19, 202675.0875.4273.8674.0474.0470.85K
Oct 16, 202674.6975.8774.4075.0875.08126.76K
Oct 15, 202674.3375.1473.8274.4374.43129.11K
Oct 14, 202672.8475.4772.2373.8973.89159.21K
Oct 13, 202675.1075.9673.6974.0874.0893.67K
Oct 12, 202673.8175.0173.8174.6374.6392.28K
Oct 9, 202675.1075.1274.1674.1674.1678.52K
Oct 8, 202674.2475.9573.3675.3975.39130.31K
Oct 7, 202675.4175.4174.2174.4474.44163.53K
Oct 6, 202676.1376.5775.8176.1176.11256.88K
Oct 5, 202676.2476.4975.4676.0876.08130.14K
Oct 2, 202675.9676.9075.4376.2176.2198.58K
Oct 1, 202674.0275.3972.8375.2575.25143.88K
Sep 30, 202674.6975.0873.8074.2274.22254.16K
Sep 29, 202675.1675.6673.6274.5074.50133.66K
Sep 28, 202675.7175.7574.9975.2275.2296.60K
Sep 25, 202675.3575.9574.4875.5675.56217.80K
Sep 24, 202674.6075.3074.3575.2975.2988.29K
Sep 23, 202674.9275.0573.6974.4074.40104.13K
Sep 22, 202676.0576.5074.4275.0975.09103.41K
Sep 21, 202676.0576.4275.4475.5675.5682.99K
Sep 18, 202675.7276.2275.0375.9375.93249.24K
Sep 17, 202676.7476.9675.8476.1976.1983.98K
Sep 16, 202677.3577.3574.5076.1776.17139.24K
Sep 15, 202677.1377.8376.9577.3677.3677.73K
Sep 14, 202677.4178.1677.3577.8477.1382.27K
Sep 11, 202678.0478.8976.6577.6776.9684.98K
Sep 10, 202676.4277.4475.9777.3776.6672.71K
Sep 9, 202676.4677.0376.0876.4375.7382.96K
Sep 8, 202677.6078.0976.9477.0676.3687.83K
Sep 4, 202677.0177.9676.8877.7677.0576.73K
Sep 3, 202677.5478.2076.9477.4976.7871.63K
Sep 2, 202676.3077.4475.8977.0676.36104.94K
Sep 1, 202675.9976.7075.0475.7175.0286.07K
Aug 31, 202676.3676.3975.3976.1375.44104.31K
Aug 28, 202676.4477.0376.3076.6675.9698.09K
Aug 27, 202675.7876.4774.5676.3075.6076.01K
Aug 26, 202676.2776.8675.7676.2275.5279.15K
Aug 25, 202676.8377.0075.9576.3775.6782.61K
Aug 24, 202676.7477.6476.5176.6575.9589.82K
Aug 21, 202676.7376.8075.8776.5275.82132.29K
Aug 20, 202675.7176.3975.0076.2275.5294.23K
Aug 19, 202678.2278.6175.9876.1175.42126.65K
Aug 18, 202678.7078.7477.4878.1177.40176.53K
Aug 17, 202678.5979.1778.2378.4877.7676.73K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.