Nasdaq · CTBI · stock
Community Trust Bancorp INC /Ky/ (CTBI) stock price history
Every Nasdaq trading session of Community Trust Bancorp INC /Ky/ from Dec 29, 1987 to Nov 12, 2026: 9,331 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTBI adjusted close, 1987 to 2026
- $79.46
- All time high, 2026
- $79.92
- 52 week high, $51.23 low
- 9,331
- Daily sessions since 1987
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
CTBI key facts
- Community Trust Bancorp INC /Ky/ (CTBI) closed at $70.09 on Nov 12, 2026 on Nasdaq.
- CTBI's all time high close is $79.46, set on Aug 4, 2026; its all time low close is $1.28 on Dec 29, 1987.
- CTBI's 52 week range is $51.23 to $79.92.
- CTBI returned +32.5% over the year to Nov 12, 2026 and +87.6% over five years.
- Over ten years CTBI returned +143%, +9.3% a year compounded.
- CTBI's deepest drawdown was -45.6% from May 21, 1998 to Jun 15, 2000.
- DataCedar holds 9,331 daily sessions of CTBI history from Dec 29, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CTBI price chart, 1987 to 2026
CTBI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -10.5% |
| 6 months | +8.9% |
| Year to date | +25.2% |
| 1 year | +32.5% |
| 3 years | +99.7% |
| 5 years | +87.6% |
| 10 years | +143.0% |
| Since Dec 29, 1987 | +5,374% |
| Compound annual growth, 38.9 years | +10.8% |
CTBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.46 on Aug 4, 2026
- All time low close
- $1.28 on Dec 29, 1987
- 52 week high
- $79.92 on Aug 4, 2026
- 52 week low
- $51.23 on Nov 18, 2025
- Deepest drawdown
- -45.6% from May 21, 1998 to Jun 15, 2000, recovered Jun 29, 2001
- Best single session
- +18.4% on Jun 30, 2000
- Worst single session
- -18.8% on Dec 1, 2008
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1987
- 54.7×
- Best calendar year
- 1992, +102%
- Worst calendar year
- 2007, -31%
CTBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Dec 29, 1987; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $55.65 | $79.92 | $55.13 | $70.09 | +26.1% | 22.9M | 218 |
| 2025 | $50.62 | $60.54 | $42.69 | $55.58 | +10.5% | 15M | 250 |
| 2024 | $39.96 | $58.01 | $35.00 | $50.29 | +25.9% | 12.7M | 252 |
| 2023 | $40.16 | $41.65 | $28.74 | $39.94 | -0.0% | 12.7M | 250 |
| 2022 | $36.70 | $41.40 | $33.34 | $39.95 | +9.6% | 11.5M | 251 |
| 2021 | $29.87 | $38.64 | $29.04 | $36.46 | +22.1% | 13.1M | 252 |
| 2020 | $36.08 | $36.08 | $20.59 | $29.87 | -16.8% | 12.5M | 252 |
| 2019 | $29.22 | $36.59 | $28.51 | $35.90 | +21.9% | 8M | 252 |
| 2018 | $34.20 | $38.76 | $26.53 | $29.44 | -13.4% | 9.9M | 251 |
| 2017 | $35.02 | $37.19 | $28.68 | $33.98 | -2.3% | 9.9M | 250 |
| 2016 | $23.47 | $36.00 | $20.94 | $34.77 | +46.7% | 9.2M | 252 |
| 2015 | $23.85 | $25.06 | $20.62 | $23.70 | -1.0% | 9.5M | 252 |
| 2014 | $25.97 | $26.03 | $20.62 | $23.94 | -7.9% | 12.4M | 251 |
| 2013 | $18.72 | $26.44 | $17.95 | $25.99 | +42.5% | 9.6M | 251 |
| 2012 | $16.05 | $20.34 | $15.59 | $18.24 | +15.8% | 11.1M | 250 |
| 2011 | $15.00 | $16.05 | $11.80 | $15.75 | +6.4% | 11.4M | 250 |
| 2010 | $12.14 | $15.60 | $10.82 | $14.80 | +23.9% | 9.6M | 249 |
| 2009 | $17.35 | $17.35 | $10.52 | $11.95 | -30.3% | 13.6M | 249 |
| 2008 | $12.38 | $21.41 | $10.50 | $17.15 | +38.7% | 19.5M | 252 |
| 2007 | $17.95 | $17.99 | $11.59 | $12.36 | -31.3% | 17M | 251 |
| 2006 | $13.12 | $18.46 | $12.88 | $18.00 | +39.1% | 10.9M | 251 |
| 2005 | $13.42 | $14.51 | $11.49 | $12.94 | -2.0% | 5.6M | 252 |
| 2004 | $11.16 | $13.97 | $9.99 | $13.20 | +21.5% | 4.7M | 252 |
| 2003 | $8.21 | $12.05 | $7.84 | $10.87 | +36.2% | 3.5M | 252 |
| 2002 | $6.79 | $9.44 | $6.08 | $7.98 | +20.3% | 4.4M | 250 |
| 2001 | $3.98 | $7.73 | $3.98 | $6.63 | +68.2% | 5.3M | 248 |
| 2000 | $4.75 | $4.92 | $3.35 | $3.94 | -12.8% | 5.3M | 243 |
| 1999 | $4.67 | $5.41 | $4.34 | $4.52 | -2.9% | 3.1M | 252 |
| 1998 | $6.17 | $6.51 | $4.17 | $4.66 | -22.1% | 4.6M | 250 |
| 1997 | $4.16 | $6.17 | $4.16 | $5.98 | +43.7% | 5.9M | 253 |
| 1996 | $3.40 | $4.41 | $3.03 | $4.16 | +31.8% | 2.2M | 204 |
| 1995 | $3.94 | $4.06 | $3.12 | $3.16 | -24.4% | 1.1M | 231 |
| 1994 | $4.59 | $5.48 | $3.26 | $4.17 | -9.1% | 1.6M | 252 |
| 1993 | $3.19 | $4.59 | $3.11 | $4.59 | +44.2% | 1.1M | 212 |
| 1992 | $1.58 | $3.31 | $1.58 | $3.19 | +102.0% | 698.5K | 232 |
| 1991 | $1.64 | $1.76 | $1.48 | $1.58 | -3.6% | 269.7K | 112 |
| 1990 | $1.68 | $1.86 | $1.64 | $1.64 | -2.0% | 557.7K | 160 |
| 1989 | $1.53 | $1.76 | $1.53 | $1.67 | +8.7% | 491.1K | 241 |
| 1988 | $1.34 | $1.67 | $1.34 | $1.53 | +19.9% | 250.4K | 196 |
| 1987 | $1.28 | $1.45 | $1.28 | $1.28 | n/a | 876 | 3 |
CTBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $70.09 | +1.6% |
| October 2026 | $68.98 | -7.1% |
| September 2026 | $74.22 | -2.5% |
| August 2026 | $76.13 | -3.0% |
| July 2026 | $78.45 | +8.4% |
| June 2026 | $72.36 | +9.0% |
| May 2026 | $66.36 | +3.0% |
| April 2026 | $64.45 | +6.9% |
| March 2026 | $60.27 | +2.0% |
| February 2026 | $59.06 | -2.7% |
| January 2026 | $60.69 | +9.2% |
| December 2025 | $55.58 | +2.7% |
About the CTBI data
Daily bars. 9,331 sessions from Dec 29, 1987 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACTBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CTBI share price history
