NasdaqGS - Nasdaq Real Time Price
USD
Community Trust Bancorp, Inc. (CTBI)
68.98
-1.12
(-1.60%)
At close: October 30 at 4:00:01 PM EDT
68.98
0.00
(0.00%)
After hours: October 30 at 4:00:15 PM EDT
Trade CTBI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
70.69
71.40
68.76
68.98
68.98
140,800
Oct 29, 2026
70.20
70.83
69.83
70.10
70.10
166,400
Oct 28, 2026
70.25
70.39
69.01
69.43
69.43
141,800
Oct 27, 2026
70.97
70.97
69.75
70.06
70.06
104,400
Oct 26, 2026
70.80
71.39
70.37
70.52
70.52
118,200
Oct 23, 2026
70.50
71.33
70.15
70.50
70.50
150,200
Oct 22, 2026
68.30
71.53
68.01
71.09
71.09
186,300
Oct 21, 2026
71.87
72.28
67.10
68.33
68.33
397,600
Oct 20, 2026
74.33
75.97
74.33
75.30
75.30
58,300
Oct 19, 2026
75.08
75.42
73.86
74.04
74.04
70,900
Oct 16, 2026
74.69
75.87
74.40
75.08
75.08
126,800
Oct 15, 2026
74.33
75.14
73.82
74.43
74.43
129,100
Oct 14, 2026
72.84
75.47
72.24
73.89
73.89
159,200
Oct 13, 2026
75.10
75.96
73.69
74.08
74.08
93,700
Oct 12, 2026
73.81
75.01
73.81
74.63
74.63
92,300
Oct 9, 2026
75.10
75.12
74.16
74.16
74.16
78,500
Oct 8, 2026
74.24
75.95
73.36
75.39
75.39
130,300
Oct 7, 2026
75.41
75.41
74.21
74.44
74.44
163,500
Oct 6, 2026
76.13
76.57
75.81
76.11
76.11
256,900
Oct 5, 2026
76.24
76.49
75.46
76.08
76.08
130,100
Oct 2, 2026
75.96
76.90
75.43
76.21
76.21
98,600
Oct 1, 2026
74.02
75.39
72.83
75.25
75.25
143,900
Sep 30, 2026
74.69
75.08
73.80
74.22
74.22
254,200
Sep 29, 2026
75.16
75.66
73.62
74.50
74.50
133,700
Sep 28, 2026
75.71
75.75
74.99
75.22
75.22
96,400
Sep 25, 2026
75.35
75.95
74.49
75.56
75.56
217,800
Sep 24, 2026
74.60
75.30
74.35
75.29
75.29
88,300
Sep 23, 2026
74.92
75.05
73.69
74.40
74.40
104,100
Sep 22, 2026
76.05
76.50
74.42
75.09
75.09
103,400
Sep 21, 2026
76.05
76.42
75.44
75.56
75.56
83,000
Sep 18, 2026
75.72
76.22
75.03
75.93
75.93
249,200
Sep 17, 2026
76.74
76.96
75.85
76.19
76.19
84,000
Sep 16, 2026
77.35
77.35
74.50
76.17
76.17
139,200
Sep 15, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
77.13
77.83
76.96
77.36
77.36
77,700
Sep 14, 2026
77.41
78.16
77.35
77.84
77.13
82,300
Sep 11, 2026
78.04
78.90
76.65
77.67
76.96
85,000
Sep 10, 2026
76.42
77.44
75.97
77.37
76.66
72,700
Sep 9, 2026
76.46
77.03
76.08
76.43
75.73
83,000
Sep 8, 2026
77.60
78.09
76.95
77.06
76.36
87,800
Sep 4, 2026
77.01
77.96
76.88
77.76
77.05
76,700
Sep 3, 2026
77.54
78.20
76.94
77.49
76.78
71,600
Sep 2, 2026
76.30
77.44
75.89
77.06
76.36
104,900
Sep 1, 2026
75.99
76.70
75.04
75.71
75.02
86,100
Aug 31, 2026
76.36
76.39
75.39
76.13
75.44
104,300
Aug 28, 2026
76.44
77.03
76.30
76.66
75.96
98,100
Aug 27, 2026
75.78
76.48
74.56
76.30
75.60
76,000
Aug 26, 2026
76.27
76.87
75.76
76.22
75.52
79,200
Aug 25, 2026
76.83
77.00
75.95
76.37
75.67
82,600
Aug 24, 2026
76.74
77.64
76.51
76.65
75.95
89,800
Aug 21, 2026
76.73
76.80
75.87
76.52
75.82
132,300
Aug 20, 2026
75.71
76.39
75.00
76.22
75.52
94,200
Aug 19, 2026
78.22
78.61
75.99
76.11
75.42
126,700
Aug 18, 2026
78.70
78.74
77.48
78.11
77.40
176,500
Aug 17, 2026
78.59
79.17
78.23
78.48
77.76
76,700
Aug 14, 2026
78.86
79.43
78.63
78.87
78.15
81,600
Aug 13, 2026
78.55
79.15
78.44
79.11
78.39
84,100
Aug 12, 2026
78.00
78.88
77.97
78.31
77.60
106,700
Aug 11, 2026
77.47
78.38
77.37
78.09
77.38
92,000
Aug 10, 2026
77.40
77.77
76.87
77.47
76.76
87,300
Aug 7, 2026
78.07
78.07
77.31
77.76
77.05
104,100
Aug 6, 2026
79.38
79.54
78.18
78.37
77.66
103,200
Aug 5, 2026
79.84
79.84
78.54
78.91
78.19
92,000
Aug 4, 2026
78.85
79.92
78.12
79.46
78.74
87,200
Aug 3, 2026
79.32
79.60
77.98
78.93
78.21
105,900
Jul 31, 2026
77.85
79.07
77.06
78.45
77.73
98,600
Jul 30, 2026
78.63
79.53
77.70
78.07
77.36
123,800
Jul 29, 2026
77.87
79.59
77.56
78.35
77.64
167,400
Jul 28, 2026
76.90
78.60
76.73
78.12
77.41
98,200
Jul 27, 2026
76.54
77.58
76.01
76.66
75.96
120,700
Jul 24, 2026
75.06
77.00
75.02
76.15
75.46
144,700
Jul 23, 2026
73.57
74.88
72.88
74.72
74.04
133,400
Jul 22, 2026
74.99
75.15
74.09
74.19
73.51
91,800
Jul 21, 2026
74.37
75.60
73.87
75.16
74.47
123,500
Jul 20, 2026
74.83
75.41
74.03
74.72
74.04
175,100
Jul 17, 2026
76.20
76.62
74.02
74.93
74.25
144,000
Jul 16, 2026
76.30
78.03
76.25
76.98
76.28
186,400
Jul 15, 2026
73.82
75.70
73.13
75.03
74.35
198,400
Jul 14, 2026
72.53
72.73
71.87
72.25
71.59
120,400
Jul 13, 2026
72.23
72.98
71.74
72.24
71.58
162,200
Jul 10, 2026
71.61
72.40
71.00
72.04
71.38
88,200
Jul 9, 2026
70.94
72.48
70.94
71.61
70.96
180,400
Jul 8, 2026
72.09
72.14
70.60
70.94
70.29
97,600
Jul 7, 2026
73.01
73.89
72.06
72.14
71.48
128,400
Jul 6, 2026
72.51
73.75
72.34
72.82
72.16
111,700
Jul 2, 2026
74.14
74.57
72.27
72.75
72.09
117,400
Jul 1, 2026
72.36
74.52
72.36
74.07
73.39
119,500
Jun 30, 2026
72.24
72.74
71.66
72.36
71.70
103,800
Jun 29, 2026
72.06
72.40
71.43
72.24
71.58
94,000
Jun 26, 2026
71.75
73.22
71.08
72.36
71.70
501,800
Jun 25, 2026
70.66
71.57
70.41
71.42
70.77
151,800
Jun 24, 2026
70.23
71.31
69.83
70.94
70.29
108,500
Jun 23, 2026
68.93
70.21
68.86
70.08
69.44
103,500
Jun 22, 2026
68.35
69.52
68.35
68.96
68.33
97,000
Jun 18, 2026
69.00
69.60
67.95
68.35
67.73
200,900
Jun 17, 2026
68.62
69.69
67.45
68.08
67.46
172,700
Jun 16, 2026
69.12
70.09
68.68
68.95
68.32
98,300
Jun 15, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
70.71
70.95
68.71
68.82
68.19
77,900
Jun 12, 2026
70.24
71.28
69.89
71.18
70.01
100,600
Jun 11, 2026
70.30
71.08
69.75
70.10
68.94
102,200
Jun 10, 2026
69.54
70.47
69.48
70.29
69.13
80,900
Jun 9, 2026
68.48
70.11
68.48
69.14
68.00
87,000
Jun 8, 2026
67.65
68.72
67.65
68.31
67.18
71,300
Jun 5, 2026
67.51
68.31
67.44
67.58
66.46
64,600
Jun 4, 2026
66.27
67.83
66.13
67.51
66.40
83,900
Jun 3, 2026
66.96
67.55
65.01
65.39
64.31
97,800
Jun 2, 2026
65.80
67.53
65.80
67.29
66.18
64,900
Jun 1, 2026
66.58
67.14
65.43
66.04
64.95
114,300
May 29, 2026
66.66
67.28
66.57
66.86
65.76
91,300
May 28, 2026
66.59
66.76
65.77
66.70
65.60
73,300
May 27, 2026
67.52
68.48
66.42
66.71
65.61
111,500
May 26, 2026
66.86
68.00
65.90
67.44
66.33
88,000
May 22, 2026
67.05
67.57
66.60
66.70
65.60
78,500
May 21, 2026
65.81
67.00
65.27
67.00
65.89
91,000
May 20, 2026
65.24
66.63
65.04
66.29
65.20
102,200
May 19, 2026
65.03
65.59
64.54
65.24
64.16
77,200
May 18, 2026
64.05
65.49
64.05
65.37
64.29
60,800
May 15, 2026
64.30
64.56
63.85
64.02
62.96
93,800
May 14, 2026
64.59
65.54
64.42
64.51
63.45
55,500
May 13, 2026
64.50
64.97
64.02
64.52
63.46
64,400
May 12, 2026
65.10
65.38
63.89
64.85
63.78
85,300
May 11, 2026
66.58
66.58
64.69
65.11
64.04
118,100
May 8, 2026
66.31
66.88
65.93
66.32
65.23
61,800
May 7, 2026
66.45
67.08
66.11
66.31
65.22
70,200
May 6, 2026
66.43
67.26
65.15
66.27
65.18
79,600
May 5, 2026
64.63
66.19
64.63
65.91
64.82
69,500
May 4, 2026
65.40
65.79
64.15
64.44
63.38
51,500
May 1, 2026
64.98
66.19
64.23
65.80
64.71
77,200
Apr 30, 2026
64.72
65.69
64.55
64.93
63.86
84,400
Apr 29, 2026
66.22
66.46
64.88
65.05
63.98
91,100
Apr 28, 2026
65.79
67.37
65.70
66.46
65.36
98,900
Apr 27, 2026
65.15
65.98
65.15
65.49
64.41
79,800
Apr 24, 2026
65.38
65.95
64.76
65.15
64.08
141,600
Apr 23, 2026
64.74
65.81
64.31
65.55
64.47
73,200
Apr 22, 2026
65.11
65.28
64.50
64.58
63.51
67,300
Apr 21, 2026
65.96
66.23
65.00
65.10
64.03
95,100
Apr 20, 2026
66.57
68.72
65.95
65.96
64.87
105,900
Apr 17, 2026
65.94
68.50
65.50
67.04
65.93
170,000
Apr 16, 2026
65.80
65.90
64.20
64.85
63.78
131,100
Apr 15, 2026
65.02
66.49
64.55
66.15
65.06
140,700
Apr 14, 2026
64.56
64.87
64.01
64.42
63.36
76,800
Apr 13, 2026
64.40
64.79
63.85
64.67
63.60
83,900
Apr 10, 2026
65.26
65.26
64.00
64.63
63.56
102,800
Apr 9, 2026
63.76
65.68
63.17
65.54
64.46
165,300
Apr 8, 2026
64.18
64.86
63.65
64.20
63.14
134,300
Apr 7, 2026
62.37
63.01
61.74
62.70
61.67
94,100
Apr 6, 2026
61.78
62.76
61.51
62.52
61.49
61,000
Apr 2, 2026
60.73
61.91
60.40
61.76
60.74
57,500
Apr 1, 2026
60.72
62.11
60.72
61.58
60.56
148,800
Mar 31, 2026
61.12
61.45
60.15
60.72
59.72
114,700
Mar 30, 2026
60.35
60.70
59.87
60.53
59.53
63,700
Mar 27, 2026
60.29
60.34
59.49
59.92
58.93
60,200
Mar 26, 2026
59.78
60.64
59.72
60.64
59.64
84,300
Mar 25, 2026
60.69
60.95
59.75
60.15
59.16
103,500
Mar 24, 2026
59.26
60.80
59.18
60.26
59.27
84,800
Mar 23, 2026
59.95
60.97
57.18
59.85
58.86
121,700
Mar 20, 2026
59.09
59.09
57.85
58.59
57.62
176,100
Mar 19, 2026
57.50
59.34
57.27
58.93
57.96
121,800
Mar 18, 2026
58.11
60.30
57.27
57.73
56.78
122,200
Mar 17, 2026
59.47
60.43
57.36
58.60
57.63
68,400
Mar 16, 2026
58.92
59.65
57.73
59.11
58.13
117,300
Mar 13, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
59.15
60.88
57.70
58.62
57.65
89,200
Mar 12, 2026
57.94
59.13
57.50
59.03
57.53
59,900
Mar 11, 2026
58.94
59.53
58.27
58.88
57.39
83,800
Mar 10, 2026
58.98
60.45
58.37
59.33
57.83
91,200
Mar 9, 2026
58.87
59.60
56.85
59.18
57.68
154,900
Mar 6, 2026
58.79
59.72
58.12
59.72
58.21
88,800
Mar 5, 2026
61.07
61.45
59.52
60.18
58.66
63,200
Mar 4, 2026
61.50
62.17
61.16
61.51
59.95
60,700
Mar 3, 2026
60.37
61.82
60.01
61.38
59.83
69,800
Mar 2, 2026
59.48
61.71
59.28
61.54
59.98
74,800
Feb 27, 2026
61.60
62.29
59.49
60.04
58.52
111,000
Feb 26, 2026
62.56
63.32
61.77
62.74
61.15
60,800
Feb 25, 2026
61.94
62.73
61.34
62.48
60.90
36,100
Feb 24, 2026
60.97
62.22
60.50
61.73
60.17
58,000
Feb 23, 2026
63.50
64.18
60.46
60.97
59.43
88,800
Feb 20, 2026
62.57
63.61
62.24
63.57
61.96
62,000
Feb 19, 2026
62.95
63.68
61.94
62.47
60.89
48,700
Feb 18, 2026
63.91
65.18
62.91
63.22
61.62
54,800
Feb 17, 2026
63.67
64.86
63.30
64.15
62.53
69,600
Feb 13, 2026
63.55
63.88
62.82
63.59
61.98
40,700
Feb 12, 2026
64.16
64.16
62.43
63.71
62.10
53,200
Feb 11, 2026
64.18
64.31
63.27
63.62
62.01
43,100
Feb 10, 2026
64.62
65.21
63.68
63.75
62.14
45,400
Feb 9, 2026
65.22
65.79
64.72
64.72
63.08
78,700
Feb 6, 2026
64.83
65.70
64.27
65.49
63.83
112,700
Feb 5, 2026
63.98
64.95
63.31
64.17
62.54
76,000
Feb 4, 2026
63.86
64.99
63.42
63.99
62.37
71,600
Feb 3, 2026
62.83
64.41
62.55
63.38
61.77
58,900
Feb 2, 2026
61.78
63.21
60.52
62.83
61.24
103,000
Jan 30, 2026
61.16
62.22
60.77
61.70
60.14
114,200
Jan 29, 2026
60.10
61.52
60.10
61.43
59.87
76,400
Jan 28, 2026
62.93
62.93
60.01
60.14
58.62
62,700
Jan 27, 2026
61.06
62.35
61.06
61.36
59.81
69,500
Jan 26, 2026
60.93
61.97
60.76
61.10
59.55
77,700
Jan 23, 2026
62.52
62.92
60.95
61.19
59.64
79,100
Jan 22, 2026
65.00
65.48
62.24
62.92
61.33
136,100
Jan 21, 2026
60.21
64.99
60.00
64.92
63.28
111,600
Jan 20, 2026
58.84
59.33
58.66
58.98
57.49
81,600
Jan 16, 2026
59.85
60.37
59.56
59.61
58.10
84,700
Jan 15, 2026
58.96
60.59
58.84
59.85
58.33
99,300
Jan 14, 2026
57.92
58.71
57.92
58.36
56.88
50,500
Jan 13, 2026
57.80
58.21
57.47
58.11
56.64
59,500
Jan 12, 2026
57.32
57.90
57.18
57.77
56.31
72,100
Jan 9, 2026
58.78
59.00
57.56
57.71
56.25
67,700
Jan 8, 2026
56.83
59.22
56.83
58.77
57.28
60,400
Jan 7, 2026
57.13
57.33
56.23
57.22
55.77
52,400
Jan 6, 2026
57.52
57.84
56.83
57.11
55.66
83,000
Jan 5, 2026
56.26
57.96
56.26
57.85
56.38
81,900
Jan 2, 2026
56.58
58.28
56.05
56.42
54.99
57,800
Dec 31, 2025
57.18
57.75
56.42
56.50
55.07
42,100
Dec 30, 2025
57.42
57.59
56.70
56.91
55.47
32,600
Dec 29, 2025
57.89
58.16
57.31
57.72
56.26
50,400
Dec 26, 2025
58.30
58.69
57.69
57.77
56.31
39,500
Dec 24, 2025
58.11
58.54
57.98
58.24
56.76
24,900
Dec 23, 2025
58.60
59.18
58.17
58.18
56.71
56,100
Dec 22, 2025
58.71
59.39
58.38
58.82
57.33
65,800
Dec 19, 2025
60.76
61.36
58.56
58.73
57.24
165,000
Dec 18, 2025
61.00
61.32
59.67
60.98
59.44
81,000
Dec 17, 2025
61.03
61.55
60.00
60.58
59.05
156,800
Dec 16, 2025
60.31
61.43
60.02
61.14
59.59
95,900
Dec 15, 2025
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
59.67
60.16
59.58
60.10
58.58
65,500
Dec 12, 2025
60.56
60.56
59.85
60.12
58.08
83,800
Dec 11, 2025
59.47
60.40
59.47
60.15
58.11
66,200
Dec 10, 2025
57.80
59.68
57.80
59.43
57.41
84,100
Dec 9, 2025
57.55
58.56
57.55
57.80
55.84
48,500
Dec 8, 2025
57.43
57.78
56.99
57.32
55.38
61,300
Dec 5, 2025
56.86
57.47
56.76
57.12
55.18
42,400
Dec 4, 2025
56.76
57.50
56.70
57.16
55.22
47,700
Dec 3, 2025
56.11
57.15
56.00
57.08
55.14
46,900
Dec 2, 2025
55.97
56.42
55.50
55.83
53.94
32,300
Dec 1, 2025
54.99
56.14
54.99
55.97
54.07
60,000
Nov 28, 2025
55.65
55.77
54.83
55.50
53.62
27,600
Nov 26, 2025
55.82
56.06
55.64
55.84
53.95
54,300
Nov 25, 2025
55.26
56.41
54.95
56.12
54.22
55,500
Nov 24, 2025
55.20
55.91
54.71
54.98
53.11
56,400
Nov 21, 2025
53.62
55.80
53.59
55.39
53.51
65,700
Nov 20, 2025
53.96
54.49
53.23
53.51
51.69
61,700
Nov 19, 2025
52.65
53.50
52.65
53.39
51.58
44,900
Nov 18, 2025
52.75
53.17
52.55
52.80
51.01
59,200
Nov 17, 2025
54.17
54.17
52.58
52.74
50.95
61,100
Nov 14, 2025
54.00
54.36
53.43
54.32
52.48
43,600
Nov 13, 2025
54.24
54.66
53.83
54.16
52.32
38,700
Nov 12, 2025
53.92
54.77
53.88
54.25
52.41
44,200
Nov 11, 2025
53.88
54.22
53.41
53.93
52.10
43,200
Nov 10, 2025
52.98
53.92
52.47
53.69
51.87
38,100
Nov 7, 2025
52.50
52.98
52.36
52.98
51.18
37,700
Nov 6, 2025
52.72
53.02
52.29
52.47
50.69
44,500
Nov 5, 2025
51.84
52.72
51.69
52.72
50.93
68,500
Nov 4, 2025
51.60
52.26
51.38
51.83
50.07
72,400
Nov 3, 2025
51.23
51.70
50.68
51.68
49.93
54,800
Oct 31, 2025
51.17
51.47
50.25
51.20
49.46
71,100
