CTBI | Community Trust | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Community Trust (CTBI)

NASDAQ

$72.23+$3.90 (+5.71%)

Price as of Oct 22, 2026 7:32 PM EDT

$1.2B
Market Cap
32.97%
1-Year Change
Banks - Regional
Industry

1 Month
-9.57%

Low Price$68.33

High Price$76.21
3 Months
-8.25%

Low Price$68.33

High Price$78.74
1 Year
+32.97%

Low Price$49.45

High Price$78.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	71.87	72.28	67.10	68.33	-9.26%	397,773
10/21/2026	$1.43 Earnings
10/20/2026	74.33	75.97	74.33	75.30	+1.70%	58,348
10/19/2026	75.08	75.42	73.86	74.04	-1.39%	70,852
10/16/2026	74.69	75.87	74.40	75.08	+0.87%	126,760
10/15/2026	74.33	75.14	73.82	74.43	+0.73%	129,111
10/14/2026	72.84	75.47	72.24	73.89	-0.26%	159,211
10/13/2026	75.10	75.96	73.69	74.08	-0.74%	93,665
10/12/2026	73.81	75.01	73.81	74.63	+0.63%	92,280
10/09/2026	75.10	75.12	74.16	74.16	-1.63%	78,518
10/08/2026	74.24	75.95	73.36	75.39	+1.28%	130,313
10/07/2026	75.41	75.41	74.21	74.44	-2.19%	163,531
10/06/2026	76.13	76.57	75.81	76.11	+0.04%	256,884
10/05/2026	76.24	76.49	75.46	76.08	-0.17%	130,144
10/02/2026	75.96	76.90	75.43	76.21	+1.28%	98,580
10/01/2026	74.02	75.39	72.83	75.25	+1.39%	143,881
09/30/2026	74.69	75.08	73.80	74.22	-0.38%	254,155
09/29/2026	75.16	75.66	73.62	74.50	-0.96%	133,664
09/28/2026	75.71	75.75	74.99	75.22	-0.45%	96,265
09/25/2026	75.35	75.95	74.49	75.56	+0.36%	217,797
09/24/2026	74.60	75.30	74.35	75.29	+1.20%	88,290
09/23/2026	74.92	75.05	73.69	74.40	-0.92%	104,147
09/22/2026	76.05	76.50	74.42	75.09	-0.62%	103,412
09/21/2026	76.05	76.42	75.44	75.56	-0.49%	82,988
09/18/2026	75.72	76.22	75.03	75.93	-0.34%	249,243
09/17/2026	76.74	76.96	75.85	76.19	+0.03%	83,983
09/16/2026	77.35	77.35	74.50	76.17	-1.54%	139,240
09/15/2026	77.13	77.83	76.96	77.36	+0.30%	77,729
09/15/2026	$0.71 Dividend
09/14/2026	76.70	77.45	76.64	77.13	+0.22%	82,169
09/11/2026	77.33	78.18	75.95	76.96	+0.39%	84,984
09/10/2026	75.72	76.73	75.28	76.66	+1.23%	72,712
09/09/2026	75.76	76.33	75.39	75.73	-0.82%	82,964
09/08/2026	76.89	77.38	76.24	76.36	-0.90%	87,827
09/04/2026	76.31	77.25	76.18	77.05	+0.35%	76,730
09/03/2026	76.83	77.49	76.24	76.78	+0.56%	71,625
09/02/2026	75.60	76.73	75.20	76.36	+1.78%	104,939
09/01/2026	75.30	76.00	74.36	75.02	-0.55%	85,706
08/31/2026	75.66	75.69	74.70	75.44	-0.69%	104,401
08/28/2026	75.74	76.32	75.60	75.96	+0.47%	98,079
08/27/2026	75.09	75.78	73.88	75.60	+0.10%	75,939
08/26/2026	75.57	76.16	75.07	75.52	-0.20%	79,154
08/25/2026	76.13	76.29	75.26	75.67	-0.37%	82,615
08/24/2026	76.04	76.93	75.81	75.95	+0.17%	89,820
08/21/2026	76.03	76.10	75.18	75.82	+0.39%	132,291
08/20/2026	75.02	75.69	74.32	75.52	+0.14%	92,099
08/19/2026	77.51	77.89	75.29	75.42	-2.56%	126,651
08/18/2026	77.98	78.02	76.77	77.40	-0.47%	176,525
08/17/2026	77.87	78.45	77.52	77.76	-0.49%	76,731
08/14/2026	78.14	78.70	77.91	78.15	-0.30%	81,650
08/13/2026	77.83	78.42	77.72	78.39	+1.02%	84,078
08/12/2026	77.29	78.16	77.26	77.60	+0.28%	106,749
08/11/2026	76.76	77.66	76.66	77.38	+0.80%	92,026
08/10/2026	76.69	77.06	76.16	76.76	-0.37%	87,266
08/07/2026	77.36	77.36	76.60	77.05	-0.78%	104,123
08/06/2026	78.66	78.81	77.47	77.66	-0.68%	103,161
08/05/2026	79.11	79.11	77.82	78.19	-0.69%	91,996
08/04/2026	78.13	79.19	77.41	78.74	+0.67%	87,211
08/03/2026	78.60	78.87	77.27	78.21	+0.61%	105,853
07/31/2026	77.14	78.35	76.36	77.73	+0.49%	98,607
07/30/2026	77.91	78.80	76.99	77.36	-0.36%	123,802
07/29/2026	77.16	78.86	76.85	77.64	+0.29%	167,417
07/28/2026	76.20	77.88	76.03	77.41	+1.90%	98,195
07/27/2026	75.84	76.87	75.32	75.96	+0.67%	120,678
07/24/2026	74.38	76.30	74.33	75.46	+1.91%	144,663
07/23/2026	72.90	74.19	72.22	74.04	+0.71%	133,399
07/22/2026	74.31	74.46	73.41	73.51	-1.29%	91,789
07/21/2026	73.69	74.91	73.20	74.47	+0.59%	123,469
07/20/2026	74.15	74.72	73.35	74.04	-0.28%	175,061
07/17/2026	75.50	75.92	73.34	74.25	-2.66%	144,013
07/16/2026	75.60	77.32	75.55	76.28	+2.60%	186,395
07/15/2026	73.15	75.00	72.46	74.35	+3.85%	198,486
07/15/2026	$1.64 Earnings
07/14/2026	71.87	72.07	71.21	71.59	+0.01%	112,949
07/13/2026	71.57	72.31	71.08	71.58	+0.28%	162,184
07/10/2026	70.96	71.74	70.35	71.38	+0.60%	88,240
07/09/2026	70.29	71.82	70.29	70.96	+0.94%	180,506
07/08/2026	71.43	71.48	69.96	70.29	-1.66%	97,593
07/07/2026	72.34	73.22	71.40	71.48	-0.93%	128,447
07/06/2026	71.85	73.07	71.68	72.16	+0.10%	111,679
07/02/2026	73.46	73.89	71.61	72.09	-1.78%	117,380
07/01/2026	71.70	73.84	71.70	73.39	+2.36%	119,485
06/30/2026	71.58	72.08	71.01	71.70	+0.17%	103,762
06/29/2026	71.40	71.74	70.77	71.58	-0.17%	94,004
06/26/2026	71.10	72.55	70.43	71.70	+1.32%	501,844
06/25/2026	70.02	70.91	69.77	70.77	+0.68%	151,822
06/24/2026	69.59	70.66	69.19	70.29	+1.23%	108,496
06/23/2026	68.30	69.57	68.23	69.44	+1.62%	103,498
06/22/2026	67.73	68.89	67.73	68.33	+0.89%	97,026
06/18/2026	68.37	68.97	67.33	67.73	+0.40%	200,886
06/17/2026	67.99	69.05	66.83	67.46	-1.26%	172,789
06/16/2026	68.49	69.45	68.05	68.32	+0.19%	98,310
06/15/2026	70.07	70.30	68.08	68.19	-2.59%	77,873
06/15/2026	$0.53 Dividend
06/12/2026	69.08	70.10	68.74	70.01	+1.54%	100,657
06/11/2026	69.14	69.91	68.60	68.94	-0.27%	102,168
06/10/2026	68.39	69.31	68.33	69.13	+1.66%	81,001
06/09/2026	67.35	68.95	67.35	68.00	+1.22%	86,992
06/08/2026	66.53	67.59	66.53	67.18	+1.08%	71,323
06/05/2026	66.40	67.18	66.33	66.46	+0.10%	64,621