Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
173.11
-1.50 (-0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
174.00
+0.89 (0.51%)
After-hours: Apr 28, 2026, 5:30 PM EDT
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.02 | 178.55 | 170.77 | 173.02 | - | -0.91% | 4,739,391 |
| Apr 27, 2026 | 178.91 | 184.00 | 171.97 | 174.61 | 174.61 | -3.06% | 6,198,659 |
| Apr 24, 2026 | 233.00 | 234.71 | 178.00 | 180.13 | 180.13 | -25.50% | 13,288,529 |
| Apr 23, 2026 | 249.35 | 254.11 | 241.41 | 241.78 | 241.78 | -0.29% | 3,436,221 |
| Apr 22, 2026 | 242.29 | 245.82 | 241.39 | 242.49 | 242.49 | 0.22% | 1,612,589 |
| Apr 21, 2026 | 246.02 | 248.66 | 241.35 | 241.95 | 241.95 | -1.12% | 1,929,216 |
| Apr 20, 2026 | 236.77 | 249.32 | 236.70 | 244.69 | 244.69 | 3.41% | 2,187,256 |
| Apr 17, 2026 | 236.00 | 241.50 | 234.23 | 236.62 | 236.62 | 0.28% | 1,774,867 |
| Apr 16, 2026 | 220.70 | 235.99 | 220.09 | 235.97 | 235.97 | 7.12% | 2,058,575 |
| Apr 15, 2026 | 216.04 | 223.85 | 215.00 | 220.29 | 220.29 | 2.19% | 2,027,338 |
| Apr 14, 2026 | 224.76 | 227.30 | 215.01 | 215.57 | 215.57 | -4.74% | 2,429,067 |
| Apr 13, 2026 | 218.59 | 227.73 | 216.00 | 226.30 | 226.30 | 3.42% | 1,858,857 |
| Apr 10, 2026 | 224.66 | 226.00 | 218.11 | 218.82 | 218.82 | -1.98% | 1,364,608 |
| Apr 9, 2026 | 221.21 | 225.41 | 217.78 | 223.23 | 223.23 | 0.72% | 1,304,289 |
| Apr 8, 2026 | 226.66 | 226.79 | 219.65 | 221.63 | 221.63 | -0.97% | 1,367,120 |
| Apr 7, 2026 | 220.23 | 224.92 | 216.76 | 223.80 | 223.80 | 1.74% | 1,045,707 |
| Apr 6, 2026 | 219.50 | 224.41 | 217.29 | 219.98 | 219.98 | 0.09% | 869,233 |
| Apr 2, 2026 | 216.46 | 221.32 | 211.61 | 219.79 | 219.79 | 1.63% | 1,471,214 |
| Apr 1, 2026 | 213.17 | 217.50 | 208.52 | 216.27 | 216.27 | 0.18% | 1,981,713 |
| Mar 31, 2026 | 221.65 | 224.74 | 211.44 | 215.88 | 215.88 | -2.29% | 5,733,771 |
| Mar 30, 2026 | 219.51 | 224.94 | 217.53 | 220.94 | 220.94 | 0.82% | 2,044,370 |
| Mar 27, 2026 | 218.51 | 220.39 | 214.43 | 219.14 | 219.14 | 0.29% | 1,291,672 |
| Mar 26, 2026 | 218.70 | 221.76 | 215.30 | 218.51 | 218.51 | -0.18% | 1,259,639 |
| Mar 25, 2026 | 219.73 | 222.61 | 212.96 | 218.91 | 218.91 | 0.60% | 1,144,877 |
| Mar 24, 2026 | 215.67 | 220.87 | 215.50 | 217.60 | 217.60 | 0.46% | 1,003,989 |
| Mar 23, 2026 | 217.08 | 219.22 | 212.37 | 216.61 | 216.61 | 1.69% | 1,298,470 |
| Mar 20, 2026 | 210.66 | 216.44 | 209.00 | 213.01 | 213.01 | 0.65% | 2,645,257 |
| Mar 19, 2026 | 209.17 | 216.11 | 208.35 | 211.63 | 211.63 | 1.26% | 1,273,066 |
| Mar 18, 2026 | 220.04 | 221.76 | 208.33 | 209.00 | 209.00 | -6.08% | 1,818,732 |
| Mar 17, 2026 | 220.18 | 227.29 | 220.07 | 222.52 | 222.52 | 2.24% | 1,137,624 |
| Mar 16, 2026 | 219.00 | 220.23 | 214.90 | 217.65 | 217.65 | -0.25% | 1,192,992 |
| Mar 13, 2026 | 217.60 | 218.86 | 215.18 | 218.19 | 218.19 | 1.45% | 1,024,596 |
| Mar 12, 2026 | 222.76 | 227.50 | 214.91 | 215.08 | 215.08 | -4.14% | 1,490,142 |
| Mar 11, 2026 | 219.33 | 228.10 | 219.11 | 224.36 | 224.36 | 2.29% | 1,684,360 |
| Mar 10, 2026 | 222.23 | 222.78 | 216.92 | 219.33 | 219.33 | -1.56% | 1,889,880 |
| Mar 9, 2026 | 229.24 | 229.72 | 221.53 | 222.81 | 222.81 | -4.06% | 1,716,747 |
| Mar 6, 2026 | 228.87 | 234.55 | 227.50 | 232.24 | 232.24 | 1.00% | 1,524,621 |
| Mar 5, 2026 | 229.96 | 236.60 | 228.97 | 229.94 | 229.94 | -0.89% | 1,657,785 |
| Mar 4, 2026 | 229.29 | 232.97 | 226.02 | 232.00 | 232.00 | 1.13% | 1,272,023 |
| Mar 3, 2026 | 225.99 | 233.73 | 225.99 | 229.41 | 229.41 | -1.46% | 1,312,913 |
| Mar 2, 2026 | 231.46 | 234.79 | 227.32 | 232.80 | 232.80 | -0.78% | 1,517,586 |
| Feb 27, 2026 | 228.33 | 237.83 | 225.69 | 234.63 | 234.63 | 2.74% | 2,144,382 |
| Feb 26, 2026 | 226.48 | 230.43 | 226.22 | 228.38 | 228.38 | 1.17% | 1,314,220 |
| Feb 25, 2026 | 231.64 | 233.43 | 225.00 | 225.75 | 225.75 | -2.63% | 1,290,513 |
| Feb 24, 2026 | 227.52 | 234.27 | 226.19 | 231.85 | 231.85 | 1.90% | 1,165,129 |
| Feb 23, 2026 | 229.35 | 232.05 | 223.00 | 227.52 | 227.52 | -1.15% | 1,307,435 |
| Feb 20, 2026 | 231.95 | 233.72 | 226.15 | 230.16 | 230.16 | -0.60% | 1,576,329 |
| Feb 19, 2026 | 238.05 | 241.22 | 230.36 | 231.54 | 231.54 | -3.18% | 1,456,006 |
| Feb 18, 2026 | 236.48 | 241.15 | 236.03 | 239.14 | 239.14 | 0.90% | 1,286,169 |
| Feb 17, 2026 | 238.54 | 241.12 | 234.27 | 237.01 | 237.01 | -0.87% | 1,343,896 |
| Feb 13, 2026 | 238.98 | 242.04 | 236.55 | 239.09 | 239.09 | 0.42% | 1,699,721 |
| Feb 12, 2026 | 242.82 | 243.89 | 234.95 | 238.08 | 238.08 | -1.24% | 1,713,419 |
| Feb 11, 2026 | 247.17 | 248.99 | 239.45 | 241.07 | 241.07 | -2.87% | 2,383,988 |
| Feb 10, 2026 | 240.21 | 249.24 | 238.78 | 248.19 | 248.19 | 4.17% | 2,683,301 |
| Feb 9, 2026 | 231.14 | 238.65 | 227.00 | 238.25 | 238.25 | 3.08% | 2,145,589 |
| Feb 6, 2026 | 223.53 | 231.49 | 223.53 | 231.14 | 231.14 | 3.40% | 3,346,111 |
| Feb 5, 2026 | 223.12 | 226.03 | 219.60 | 223.53 | 223.53 | -0.29% | 2,295,583 |
| Feb 4, 2026 | 215.56 | 227.33 | 214.82 | 224.18 | 224.18 | 5.38% | 3,714,841 |
| Feb 3, 2026 | 209.92 | 217.60 | 208.35 | 212.74 | 212.74 | -0.41% | 2,356,695 |
| Feb 2, 2026 | 208.84 | 216.10 | 204.00 | 213.61 | 213.61 | 3.63% | 2,906,301 |
| Jan 30, 2026 | 204.12 | 214.84 | 199.13 | 206.12 | 206.12 | 7.62% | 7,196,456 |
| Jan 29, 2026 | 180.96 | 192.19 | 180.38 | 191.52 | 191.52 | 4.76% | 3,762,671 |
| Jan 28, 2026 | 183.18 | 188.71 | 182.04 | 182.81 | 182.81 | -0.10% | 2,474,196 |
| Jan 27, 2026 | 192.33 | 192.79 | 182.54 | 182.99 | 182.99 | -5.57% | 2,199,227 |
| Jan 26, 2026 | 191.90 | 194.73 | 190.68 | 193.79 | 193.79 | 1.10% | 1,609,075 |
| Jan 23, 2026 | 191.81 | 192.19 | 188.33 | 191.69 | 191.69 | -0.51% | 1,423,566 |
| Jan 22, 2026 | 188.81 | 194.53 | 187.69 | 192.67 | 192.67 | 2.83% | 1,801,422 |
| Jan 21, 2026 | 184.38 | 189.04 | 183.75 | 187.37 | 187.37 | 1.72% | 2,395,912 |
| Jan 20, 2026 | 186.50 | 189.68 | 183.98 | 184.20 | 184.20 | -2.93% | 2,218,233 |
| Jan 16, 2026 | 194.65 | 195.68 | 187.85 | 189.76 | 189.76 | -2.49% | 2,292,302 |
| Jan 15, 2026 | 201.45 | 202.00 | 194.06 | 194.61 | 194.61 | -3.82% | 2,116,181 |
| Jan 14, 2026 | 197.67 | 204.63 | 196.24 | 202.34 | 202.34 | 2.25% | 1,242,462 |
| Jan 13, 2026 | 203.97 | 205.21 | 197.45 | 197.89 | 197.89 | -4.25% | 1,990,134 |
| Jan 12, 2026 | 208.81 | 211.15 | 205.45 | 206.67 | 206.67 | -1.86% | 1,191,540 |
| Jan 9, 2026 | 210.15 | 212.34 | 202.56 | 210.59 | 210.59 | 0.42% | 1,461,307 |
| Jan 8, 2026 | 204.05 | 212.95 | 202.18 | 209.71 | 209.71 | 1.62% | 1,858,411 |
| Jan 7, 2026 | 211.55 | 213.44 | 206.10 | 206.36 | 206.36 | -2.02% | 2,142,524 |
| Jan 6, 2026 | 210.00 | 211.15 | 206.99 | 210.62 | 210.62 | 0.29% | 2,902,414 |
| Jan 5, 2026 | 209.91 | 215.10 | 208.10 | 210.01 | 210.01 | 0.35% | 1,668,060 |
| Jan 2, 2026 | 209.45 | 215.65 | 207.72 | 209.28 | 209.28 | 0.25% | 1,400,614 |
| Dec 31, 2025 | 209.58 | 209.89 | 208.07 | 208.75 | 208.75 | -0.41% | 940,641 |
| Dec 30, 2025 | 207.93 | 211.01 | 207.88 | 209.60 | 209.60 | 0.27% | 1,195,570 |
| Dec 29, 2025 | 207.05 | 209.59 | 206.78 | 209.04 | 209.04 | 0.91% | 1,749,077 |
| Dec 26, 2025 | 207.57 | 209.24 | 206.18 | 207.16 | 207.16 | -0.62% | 791,075 |
| Dec 24, 2025 | 205.78 | 208.66 | 205.00 | 208.46 | 208.46 | 1.55% | 513,490 |
| Dec 23, 2025 | 206.26 | 207.13 | 203.98 | 205.28 | 205.28 | -0.36% | 1,291,774 |
| Dec 22, 2025 | 205.31 | 209.60 | 205.01 | 206.02 | 206.02 | 0.50% | 1,379,446 |
| Dec 19, 2025 | 206.44 | 208.96 | 204.20 | 205.00 | 205.00 | -0.73% | 5,998,096 |
| Dec 18, 2025 | 209.66 | 213.80 | 206.40 | 206.50 | 206.50 | -1.51% | 2,294,671 |
| Dec 17, 2025 | 209.43 | 212.16 | 209.38 | 209.66 | 209.66 | -0.77% | 1,742,540 |
| Dec 16, 2025 | 210.32 | 213.46 | 208.44 | 211.29 | 211.29 | 0.84% | 1,774,660 |
| Dec 15, 2025 | 206.17 | 210.37 | 205.00 | 209.52 | 209.52 | 1.41% | 1,533,156 |
| Dec 12, 2025 | 212.47 | 214.63 | 206.11 | 206.60 | 206.60 | -2.57% | 1,687,704 |
| Dec 11, 2025 | 214.67 | 215.97 | 209.30 | 212.06 | 212.06 | -0.58% | 1,532,625 |
| Dec 10, 2025 | 204.60 | 215.77 | 204.18 | 213.29 | 213.29 | 3.98% | 1,546,417 |
| Dec 9, 2025 | 204.17 | 206.64 | 203.04 | 205.13 | 205.13 | 0.23% | 1,111,004 |
| Dec 8, 2025 | 205.29 | 205.98 | 201.60 | 204.65 | 204.65 | -0.22% | 2,028,606 |
| Dec 5, 2025 | 200.00 | 207.79 | 199.65 | 205.10 | 205.10 | 2.56% | 1,681,907 |
| Dec 4, 2025 | 199.95 | 201.37 | 196.34 | 199.98 | 199.98 | 0.01% | 1,587,102 |
| Dec 3, 2025 | 196.69 | 201.66 | 196.00 | 199.96 | 199.96 | 1.13% | 1,346,489 |