S&P 500$7,383.74
-2.64%
2m
DOW 30$50,866.78
-1.35%
2m
NASDAQ 100$28,957.60
-4.77%
2m
Russell 2000$281.65
-3.55%
2m
Russell 1000$403.01
-2.58%
2m
S&P 400$3,693.56
-1.92%
2m
S&P 600$1,672.89
-1.79%
2m

Community Trust (CTBI)

NASDAQ

$67.66+$0.08 (+0.12%)

Price as of Jun 05, 2026 4:15 PM EDT

$1.2B
Market Cap
38.21%
1-Year Change
Banks - Regional
Industry

1 Month
+4.77%

Low Price$64.02

High Price$67.58
3 Months
+10.75%

Low Price$57.73

High Price$67.58
1 Year
+38.21%

Low Price$49.79

High Price$67.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/05/2026	67.51	68.31	67.44	67.58	+0.10%	64,621
06/04/2026	66.27	67.83	66.13	67.51	+3.24%	83,899
06/03/2026	66.96	67.55	65.01	65.39	-2.82%	97,749
06/02/2026	65.80	67.53	65.80	67.29	+1.90%	64,946
06/01/2026	66.58	67.14	65.43	66.04	-1.23%	114,348
05/29/2026	66.66	67.28	66.57	66.86	+0.24%	91,302
05/28/2026	66.59	66.76	65.77	66.70	-0.01%	73,321
05/27/2026	67.52	68.48	66.42	66.71	-1.08%	111,464
05/26/2026	66.86	68.00	65.90	67.44	+1.11%	88,041
05/22/2026	67.05	67.57	66.60	66.70	-0.45%	78,515
05/21/2026	65.81	67.00	65.27	67.00	+1.07%	91,028
05/20/2026	65.24	66.63	65.04	66.29	+1.61%	102,168
05/19/2026	65.03	65.59	64.54	65.24	-0.20%	77,157
05/18/2026	64.05	65.49	64.05	65.37	+2.11%	60,755
05/15/2026	64.30	64.56	63.85	64.02	-0.75%	93,756
05/14/2026	64.59	65.54	64.42	64.51	-0.02%	55,485
05/13/2026	64.50	64.97	64.02	64.52	-0.51%	64,404
05/12/2026	65.10	65.38	63.89	64.85	-0.40%	85,252
05/11/2026	66.58	66.58	64.69	65.11	-1.82%	118,172
05/08/2026	66.31	66.88	65.93	66.32	+0.02%	61,785
05/07/2026	66.45	67.08	66.11	66.31	+0.06%	70,224
05/06/2026	66.43	67.26	65.15	66.27	+0.55%	79,603
05/05/2026	64.63	66.19	64.63	65.91	+2.29%	69,539
05/04/2026	65.40	65.79	64.15	64.44	-2.07%	51,493
05/01/2026	64.98	66.19	64.23	65.80	+1.34%	77,207
04/30/2026	64.72	65.69	64.55	64.93	-0.18%	84,380
04/29/2026	66.22	66.46	64.88	65.05	-2.12%	91,076
04/28/2026	65.79	67.37	65.70	66.46	+1.48%	98,931
04/27/2026	65.15	65.98	65.15	65.49	+0.52%	79,866
04/24/2026	65.38	65.95	64.76	65.15	-0.61%	141,565
04/23/2026	64.74	65.81	64.31	65.55	+1.50%	73,235
04/22/2026	65.11	65.28	64.50	64.58	-0.80%	67,262
04/21/2026	65.96	66.23	65.00	65.10	-1.30%	95,099
04/20/2026	66.57	68.72	65.95	65.96	-1.61%	105,917
04/17/2026	65.94	68.50	65.50	67.04	+3.38%	169,997
04/16/2026	65.80	65.90	64.20	64.85	-1.97%	131,082
04/15/2026	65.02	66.49	64.55	66.15	+2.69%	140,683
04/15/2026	$1.50 Earnings
04/14/2026	64.56	64.87	64.01	64.42	-0.39%	76,817
04/13/2026	64.40	64.79	63.85	64.67	+0.06%	83,871
04/10/2026	65.26	65.26	64.00	64.63	-1.39%	102,765
04/09/2026	63.76	65.68	63.17	65.54	+2.09%	165,256
04/08/2026	64.18	64.86	63.65	64.20	+2.39%	134,318
04/07/2026	62.37	63.01	61.74	62.70	+0.29%	94,054
04/06/2026	61.78	62.76	61.51	62.52	+1.23%	60,978
04/02/2026	60.73	61.91	60.40	61.76	+0.29%	57,528
04/01/2026	60.72	62.11	60.72	61.58	+1.42%	148,807
03/31/2026	61.12	61.45	60.15	60.72	+0.31%	114,691
03/30/2026	60.35	60.70	59.87	60.53	+1.02%	63,749
03/27/2026	60.29	60.34	59.49	59.92	-1.19%	60,233
03/26/2026	59.78	60.64	59.72	60.64	+0.81%	84,328
03/25/2026	60.69	60.95	59.75	60.15	-0.18%	103,481
03/24/2026	59.26	60.80	59.18	60.26	+0.69%	84,842
03/23/2026	59.95	60.97	57.18	59.85	+2.15%	121,674
03/20/2026	59.09	59.09	57.85	58.59	-0.58%	176,094
03/19/2026	57.50	59.34	57.27	58.93	+2.08%	122,061
03/18/2026	58.11	60.30	57.27	57.73	-1.48%	122,214
03/17/2026	59.47	60.43	57.36	58.60	-0.86%	68,447
03/16/2026	58.92	59.65	57.73	59.11	+0.84%	117,349
03/13/2026	59.15	60.88	57.70	58.62	+0.21%	89,175
03/13/2026	$0.53 Dividend
03/12/2026	57.42	58.60	56.98	58.50	+0.25%	59,886
03/11/2026	58.41	59.00	57.75	58.35	-0.76%	83,782
03/10/2026	58.45	59.91	57.85	58.80	+0.25%	91,225
03/09/2026	58.34	59.06	56.34	58.65	-0.90%	154,915
03/06/2026	58.26	59.18	57.60	59.18	-0.76%	88,814
03/05/2026	60.52	60.90	58.99	59.64	-2.16%	63,151
03/04/2026	60.95	61.61	60.61	60.96	+0.21%	60,661
03/03/2026	59.83	61.26	59.47	60.83	-0.26%	69,781
03/02/2026	58.95	61.16	58.75	60.99	+2.50%	74,801
02/27/2026	61.05	61.73	58.96	59.50	-4.30%	110,950
02/26/2026	62.00	62.75	61.22	62.18	+0.42%	60,788
02/25/2026	61.38	62.16	60.79	61.92	+1.21%	36,149
02/24/2026	60.42	61.67	59.96	61.18	+1.25%	58,049
02/23/2026	62.93	63.60	59.92	60.42	-4.09%	88,774
02/20/2026	62.01	63.04	61.68	63.00	+1.76%	62,013
02/19/2026	62.38	63.11	61.38	61.91	-1.19%	48,719
02/18/2026	63.34	64.59	62.35	62.65	-1.45%	54,788
02/17/2026	63.10	64.28	62.73	63.57	+0.88%	69,642
02/13/2026	62.98	63.31	62.26	63.02	-0.19%	40,691
02/12/2026	63.58	63.58	61.87	63.14	+0.14%	53,243
02/11/2026	63.60	63.73	62.70	63.05	-0.20%	43,132
02/10/2026	64.04	64.62	63.11	63.18	-1.50%	45,371
02/09/2026	64.63	65.20	64.14	64.14	-1.18%	78,706
02/06/2026	64.25	65.11	63.69	64.90	+2.06%	112,739
02/05/2026	63.41	64.37	62.74	63.59	+0.28%	75,965
02/04/2026	63.29	64.41	62.85	63.42	+0.96%	71,644
02/03/2026	62.27	63.83	61.99	62.81	+0.88%	58,927
02/02/2026	61.23	62.64	59.98	62.27	+1.83%	102,975
01/30/2026	60.61	61.66	60.22	61.15	+0.44%	114,208
01/29/2026	59.56	60.96	59.56	60.88	+2.14%	76,387
01/28/2026	62.36	62.36	59.47	59.60	-1.99%	62,662
01/27/2026	60.51	61.79	60.51	60.81	+0.43%	69,489
01/26/2026	60.38	61.41	60.21	60.55	-0.15%	77,732
01/23/2026	61.96	62.36	60.40	60.64	-2.75%	79,122
01/22/2026	64.42	64.89	61.68	62.36	-3.07%	136,144
01/21/2026	59.67	64.41	59.46	64.33	+10.06%	111,590
01/21/2026	$1.51 Earnings
01/20/2026	58.31	58.80	58.13	58.45	-1.06%	81,552
01/16/2026	59.31	59.83	59.03	59.07	-0.40%	84,668