MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTBI — Community Trust Bancorp Inc
NasdaqCommunity Trust Bancorp Inc
$76.21
+0.96(+1.28%)
- O
- 75.96
- H
- 76.90
- L
- 75.43
- V
- 98.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$76.21
Period Return+57.07%
Period High$79.92
Period Low$46.95
Avg Daily Volume79.7K
Total Trading Days365
CTBI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.96 | $76.90 | $75.43 | $76.21 | +$0.96 | +1.28% | 98,567 | $76.05 | $75.43 $76.90 |
| Oct 1, 2026 | $74.02 | $75.39 | $72.83 | $75.25 | +$1.03 | +1.39% | 143,881 | $74.68 | $72.83 $75.39 |
| Sep 30, 2026 | $74.69 | $75.08 | $73.80 | $74.22 | $-0.28 | -0.38% | 254,155 | $74.36 | $73.80 $75.08 |
| Sep 29, 2026 | $75.16 | $75.66 | $73.62 | $74.50 | $-0.72 | -0.96% | 133,664 | $74.32 | $73.62 $75.66 |
| Sep 28, 2026 | $75.71 | $75.75 | $74.99 | $75.22 | $-0.34 | -0.45% | 96,603 | $75.25 | $74.99 $75.75 |
| Sep 25, 2026 | $75.35 | $75.95 | $74.49 | $75.56 | +$0.27 | +0.36% | 217,797 | $75.59 | $74.49 $75.95 |
| Sep 24, 2026 | $74.60 | $75.30 | $74.35 | $75.29 | +$0.89 | +1.20% | 88,291 | $75.05 | $74.35 $75.30 |
| Sep 23, 2026 | $74.92 | $75.05 | $73.69 | $74.40 | $-0.69 | -0.92% | 104,130 | $74.55 | $73.69 $75.05 |
| Sep 22, 2026 | $76.05 | $76.50 | $74.42 | $75.09 | $-0.47 | -0.62% | 103,413 | $75.37 | $74.42 $76.50 |
| Sep 21, 2026 | $76.05 | $76.42 | $75.44 | $75.56 | $-0.37 | -0.49% | 82,988 | $75.79 | $75.44 $76.42 |
| Sep 18, 2026 | $75.72 | $76.22 | $75.03 | $75.93 | $-0.26 | -0.34% | 249,243 | $75.82 | $75.03 $76.22 |
| Sep 17, 2026 | $76.74 | $76.96 | $75.85 | $76.19 | +$0.02 | +0.03% | 83,983 | $76.36 | $75.85 $76.96 |
| Sep 16, 2026 | $77.35 | $77.35 | $74.50 | $76.17 | $-1.19 | -1.54% | 139,241 | $76.11 | $74.50 $77.35 |
| Sep 15, 2026 | $77.13 | $77.83 | $76.96 | $77.36 | $-0.48 | -0.62% | 77,722 | $77.27 | $76.96 $77.83 |
| Sep 14, 2026 | $77.41 | $78.16 | $77.35 | $77.84 | +$0.17 | +0.22% | 82,159 | $77.81 | $77.35 $78.16 |
| Sep 11, 2026 | $78.04 | $78.90 | $76.65 | $77.67 | +$0.30 | +0.39% | 84,984 | $77.48 | $76.65 $78.90 |
| Sep 10, 2026 | $76.42 | $77.44 | $75.97 | $77.37 | +$0.94 | +1.23% | 72,713 | $76.87 | $75.97 $77.44 |
| Sep 9, 2026 | $76.46 | $77.03 | $76.08 | $76.43 | $-0.63 | -0.82% | 82,964 | $76.44 | $76.08 $77.03 |
| Sep 8, 2026 | $77.60 | $78.09 | $76.95 | $77.06 | $-0.70 | -0.90% | 87,831 | $77.28 | $76.95 $78.09 |
| Sep 4, 2026 | $77.01 | $77.96 | $76.88 | $77.76 | +$0.27 | +0.35% | 76,731 | $77.69 | $76.88 $77.96 |
| Sep 3, 2026 | $77.54 | $78.20 | $76.94 | $77.49 | +$0.43 | +0.56% | 71,625 | $77.59 | $76.94 $78.20 |
| Sep 2, 2026 | $76.30 | $77.44 | $75.89 | $77.06 | +$1.35 | +1.78% | 104,530 | $77.04 | $75.89 $77.44 |
| Sep 1, 2026 | $75.99 | $76.70 | $75.04 | $75.71 | $-0.42 | -0.55% | 85,707 | $75.76 | $75.04 $76.70 |
| Aug 31, 2026 | $76.36 | $76.39 | $75.39 | $76.13 | $-0.53 | -0.69% | 104,401 | $75.97 | $75.39 $76.39 |
| Aug 28, 2026 | $76.44 | $77.03 | $76.30 | $76.66 | +$0.36 | +0.47% | 98,095 | $76.65 | $76.30 $77.03 |
| Aug 27, 2026 | $75.78 | $76.48 | $74.56 | $76.30 | +$0.08 | +0.10% | 76,012 | $76.00 | $74.56 $76.48 |
| Aug 26, 2026 | $76.27 | $76.87 | $75.76 | $76.22 | $-0.15 | -0.20% | 79,154 | $76.27 | $75.76 $76.87 |
| Aug 25, 2026 | $76.83 | $77.00 | $75.95 | $76.37 | $-0.28 | -0.37% | 82,616 | $76.32 | $75.95 $77.00 |
| Aug 24, 2026 | $76.74 | $77.64 | $76.51 | $76.65 | +$0.13 | +0.17% | 89,820 | $76.83 | $76.51 $77.64 |
| Aug 21, 2026 | $76.73 | $76.80 | $75.87 | $76.52 | +$0.30 | +0.39% | 132,291 | $76.44 | $75.87 $76.80 |