5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Community Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $78.07 | $77.70 (-0.47%) | $78.07 | $77.31 | 21.34 K | |
| 08/06/2026 | $79.38 | $78.37 (-1.27%) | $79.54 | $78.18 | 103.20 K | $1.42 B |
| 08/05/2026 | $79.84 | $78.91 (-1.16%) | $79.84 | $78.54 | 92.00 K | $1.43 B |
| 08/04/2026 | $78.85 | $79.46 (0.77%) | $79.92 | $78.12 | 87.21 K | $1.44 B |
| 08/03/2026 | $79.32 | $78.93 (-0.49%) | $79.60 | $77.98 | 105.90 K | $1.43 B |
| 07/31/2026 | $77.85 | $78.45 (0.77%) | $79.07 | $77.06 | 98.61 K | $1.42 B |
| 07/30/2026 | $78.63 | $78.07 (-0.71%) | $79.53 | $77.70 | 123.80 K | $1.41 B |
| 07/29/2026 | $77.87 | $78.35 (0.62%) | $79.59 | $77.56 | 167.42 K | $1.42 B |
| 07/28/2026 | $76.90 | $78.12 (1.59%) | $78.60 | $76.73 | 98.20 K | $1.41 B |
| 07/27/2026 | $76.54 | $76.66 (0.16%) | $77.58 | $76.01 | 120.70 K | $1.38 B |
| 07/24/2026 | $75.06 | $76.15 (1.45%) | $77.00 | $75.02 | 144.70 K | $1.38 B |
| 07/23/2026 | $73.57 | $74.72 (1.56%) | $74.88 | $72.88 | 133.40 K | $1.35 B |
| 07/22/2026 | $74.99 | $74.19 (-1.07%) | $75.15 | $74.09 | 91.80 K | $1.34 B |
| 07/21/2026 | $74.37 | $75.16 (1.06%) | $75.60 | $73.87 | 123.50 K | $1.36 B |
| 07/20/2026 | $74.83 | $74.72 (-0.15%) | $75.41 | $74.03 | 175.10 K | $1.35 B |
| 07/17/2026 | $76.20 | $74.93 (-1.67%) | $76.62 | $74.02 | 144.01 K | $1.35 B |
| 07/16/2026 | $76.30 | $76.98 (0.89%) | $78.03 | $76.25 | 186.40 K | $1.39 B |
| 07/15/2026 | $73.82 | $75.03 (1.64%) | $75.69 | $73.13 | 198.49 K | $1.36 B |
| 07/14/2026 | $72.53 | $72.25 (-0.39%) | $72.73 | $71.87 | 120.40 K | $1.31 B |
| 07/13/2026 | $72.23 | $72.24 (0.01%) | $72.98 | $71.74 | 162.20 K | $1.30 B |
| 07/10/2026 | $71.61 | $72.04 (0.6%) | $72.40 | $71.00 | 88.24 K | $1.30 B |
| 07/09/2026 | $70.94 | $71.61 (0.94%) | $72.48 | $70.94 | 180.51 K | $1.29 B |
| 07/08/2026 | $72.09 | $70.94 (-1.6%) | $72.14 | $70.60 | 97.60 K | $1.28 B |
| 07/07/2026 | $73.01 | $72.14 (-1.19%) | $73.89 | $72.06 | 128.45 K | $1.30 B |
| 07/06/2026 | $72.51 | $72.82 (0.43%) | $73.75 | $72.33 | 111.70 K | $1.31 B |
| 07/02/2026 | $74.14 | $72.75 (-1.87%) | $74.57 | $72.27 | 117.40 K | $1.31 B |
| 07/01/2026 | $72.36 | $74.07 (2.36%) | $74.52 | $72.36 | 119.50 K | $1.34 B |
| 06/30/2026 | $72.24 | $72.36 (0.17%) | $72.74 | $71.66 | 103.80 K | $1.31 B |
| 06/29/2026 | $72.06 | $72.24 (0.25%) | $72.40 | $71.43 | 94.00 K | $1.30 B |
| 06/26/2026 | $71.75 | $72.36 (0.85%) | $73.22 | $71.08 | 501.84 K | $1.31 B |
| 06/25/2026 | $70.66 | $71.42 (1.08%) | $71.57 | $70.41 | 151.82 K | $1.29 B |
| 06/24/2026 | $70.23 | $70.94 (1.01%) | $71.31 | $69.83 | 108.50 K | $1.28 B |
| 06/23/2026 | $68.93 | $70.08 (1.67%) | $70.21 | $68.86 | 103.50 K | $1.26 B |
| 06/22/2026 | $68.35 | $68.96 (0.89%) | $69.52 | $68.35 | 97.03 K | $1.24 B |
| 06/18/2026 | $69.00 | $68.35 (-0.94%) | $69.60 | $67.95 | 200.90 K | $1.23 B |
| 06/17/2026 | $68.62 | $68.08 (-0.79%) | $69.69 | $67.45 | 172.79 K | $1.23 B |
| 06/16/2026 | $69.12 | $68.95 (-0.25%) | $70.08 | $68.68 | 98.31 K | $1.24 B |
| 06/15/2026 | $70.71 | $68.82 (-2.67%) | $70.95 | $68.71 | 77.90 K | $1.24 B |
| 06/12/2026 | $70.24 | $71.18 (1.34%) | $71.28 | $69.89 | 100.66 K | $1.28 B |
| 06/11/2026 | $70.30 | $70.10 (-0.28%) | $71.08 | $69.75 | 102.20 K | $1.27 B |
| 06/10/2026 | $69.54 | $70.29 (1.08%) | $70.47 | $69.47 | 81.00 K | $1.27 B |
| 06/09/2026 | $68.48 | $69.14 (0.96%) | $70.11 | $68.48 | 87.00 K | $1.25 B |
| 06/08/2026 | $67.65 | $68.31 (0.98%) | $68.72 | $67.65 | 71.32 K | $1.23 B |
| 06/05/2026 | $67.51 | $67.58 (0.1%) | $68.31 | $67.44 | 64.62 K | $1.22 B |
| 06/04/2026 | $66.27 | $67.51 (1.87%) | $67.83 | $66.13 | 83.90 K | $1.22 B |
| 06/03/2026 | $66.96 | $65.39 (-2.34%) | $67.55 | $65.01 | 97.80 K | $1.18 B |
| 06/02/2026 | $65.80 | $67.29 (2.26%) | $67.53 | $65.80 | 64.95 K | $1.21 B |
| 06/01/2026 | $66.58 | $66.04 (-0.81%) | $67.14 | $65.43 | 114.35 K | $1.19 B |
| 05/29/2026 | $66.66 | $66.86 (0.3%) | $67.28 | $66.57 | 91.30 K | $1.21 B |
| 05/28/2026 | $66.59 | $66.70 (0.17%) | $66.76 | $65.77 | 73.32 K | $1.20 B |
| 05/27/2026 | $67.52 | $66.71 (-1.2%) | $68.48 | $66.42 | 111.50 K | $1.20 B |
| 05/26/2026 | $66.86 | $67.44 (0.87%) | $68.00 | $65.90 | 88.04 K | $1.22 B |
| 05/22/2026 | $67.05 | $66.70 (-0.52%) | $67.57 | $66.60 | 78.52 K | $1.20 B |
| 05/21/2026 | $65.81 | $67.00 (1.81%) | $67.00 | $65.27 | 91.03 K | $1.21 B |
| 05/20/2026 | $65.24 | $66.29 (1.61%) | $66.63 | $65.04 | 102.20 K | $1.20 B |
| 05/19/2026 | $65.03 | $65.24 (0.32%) | $65.59 | $64.54 | 77.20 K | $1.18 B |
| 05/18/2026 | $64.05 | $65.37 (2.06%) | $65.49 | $64.05 | 60.80 K | $1.18 B |
| 05/15/2026 | $64.30 | $64.02 (-0.44%) | $64.56 | $63.85 | 93.80 K | $1.16 B |
| 05/14/2026 | $64.59 | $64.51 (-0.12%) | $65.54 | $64.42 | 55.50 K | $1.16 B |
| 05/13/2026 | $64.50 | $64.52 (0.03%) | $64.97 | $64.02 | 64.40 K | $1.16 B |
| 05/12/2026 | $65.10 | $64.85 (-0.38%) | $65.38 | $63.89 | 85.30 K | $1.17 B |
| 05/11/2026 | $66.58 | $65.11 (-2.21%) | $66.58 | $64.69 | 118.17 K | $1.18 B |
| 05/08/2026 | $66.31 | $66.32 (0.02%) | $66.88 | $65.93 | 61.80 K | $1.20 B |
| 05/07/2026 | $66.45 | $66.31 (-0.21%) | $67.08 | $66.11 | 70.22 K | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
