Skip to main content
Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
133.64
+3.99 (3.08%)
At close: Jun 26, 2026, 4:00 PM EDT
135.00
+1.36 (1.02%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026130.37136.86130.37133.64133.643.08%2,598,843
Jun 25, 2026130.87132.25129.33129.65129.65-1.35%2,112,677
Jun 24, 2026132.50133.42128.98131.42131.42-0.25%2,511,093
Jun 23, 2026126.15132.07124.80131.75131.754.95%2,969,054
Jun 22, 2026125.27128.77124.05125.54125.54-0.55%3,717,998
Jun 18, 2026131.00132.01126.00126.23126.23-4.37%14,486,651
Jun 17, 2026141.21141.72131.28132.00132.00-6.90%3,511,800
Jun 16, 2026144.50145.60140.73141.78141.78-1.34%2,165,575
Jun 15, 2026145.87147.85141.20143.71143.71-1.45%2,614,871
Jun 12, 2026138.87146.01138.00145.82145.824.80%3,369,120
Jun 11, 2026137.67139.79133.71139.14139.140.98%2,038,363
Jun 10, 2026136.18140.00132.50137.79137.791.79%2,786,252
Jun 9, 2026131.63135.77130.71135.37135.372.40%2,547,369
Jun 8, 2026129.88132.67127.50132.20132.200.06%2,290,334
Jun 5, 2026130.96134.35127.82132.12132.122.38%2,732,073
Jun 4, 2026131.56132.94126.70129.05129.050.03%4,247,294
Jun 3, 2026138.83139.95128.80129.01129.01-8.03%4,396,419
Jun 2, 2026142.77142.77139.40140.27140.27-1.63%2,543,592
Jun 1, 2026143.40146.17141.00142.60142.60-1.01%3,107,789
May 29, 2026145.79145.80140.90144.05144.05-2.18%3,831,523
May 28, 2026146.07148.77144.98147.26147.260.05%1,611,915
May 27, 2026145.79150.18145.35147.18147.182.21%3,041,216
May 26, 2026144.86147.71142.68144.00144.00-0.79%1,997,881
May 22, 2026150.00150.54142.48145.15145.15-2.52%2,101,058
May 21, 2026144.54149.14141.86148.90148.902.97%2,568,785
May 20, 2026142.42146.85141.10144.61144.611.48%2,876,515
May 19, 2026143.08146.42140.18142.50142.500.91%3,815,915
May 18, 2026139.99148.23139.97141.21141.210.63%3,631,074
May 15, 2026148.00148.75136.63140.33140.33-5.18%5,620,625
May 14, 2026144.20155.37144.00148.00148.003.45%3,752,529
May 13, 2026146.42146.82141.77143.06143.06-3.29%3,944,154
May 12, 2026149.82150.46146.00147.92147.920.09%2,546,624
May 11, 2026153.75154.02146.46147.79147.79-4.57%3,535,302
May 8, 2026160.00161.50154.70154.86154.86-3.36%3,089,654
May 7, 2026156.00163.20156.00160.24160.242.38%2,231,989
May 6, 2026158.60162.00156.14156.52156.52-1.08%2,951,371
May 5, 2026165.33165.34157.26158.23158.23-4.30%2,923,043
May 4, 2026171.85175.05165.15165.34165.34-3.73%2,909,969
May 1, 2026166.42174.30166.01171.74171.743.98%4,041,988
Apr 30, 2026158.75168.00158.00165.17165.174.11%6,130,887
Apr 29, 2026174.40174.79158.42158.65158.65-8.35%5,615,974
Apr 28, 2026176.02178.55170.77173.11173.11-0.86%4,775,694
Apr 27, 2026178.91184.00171.97174.61174.61-3.06%6,206,773
Apr 24, 2026233.00234.71178.00180.13180.13-25.50%13,325,309
Apr 23, 2026249.35254.11241.41241.78241.78-0.29%3,609,941
Apr 22, 2026242.29245.82241.39242.49242.490.22%1,612,894
Apr 21, 2026246.02248.66241.35241.95241.95-1.12%1,929,877
Apr 20, 2026236.77249.32236.70244.69244.693.41%2,188,388
Apr 17, 2026236.00241.50234.23236.62236.620.28%1,778,344
Apr 16, 2026220.70235.99220.09235.97235.977.12%2,058,857
Apr 15, 2026216.04223.85215.00220.29220.292.19%2,028,170
Apr 14, 2026224.76227.30215.01215.57215.57-4.74%2,429,115
Apr 13, 2026218.59227.73216.00226.30226.303.42%1,858,857
Apr 10, 2026224.66226.00218.11218.82218.82-1.98%1,364,608
Apr 9, 2026221.21225.41217.78223.23223.230.72%1,304,289
Apr 8, 2026226.66226.79219.65221.63221.63-0.97%1,367,120
Apr 7, 2026220.23224.92216.76223.80223.801.74%1,045,707
Apr 6, 2026219.50224.41217.29219.98219.980.09%869,233
Apr 2, 2026216.46221.32211.61219.79219.791.63%1,471,214
Apr 1, 2026213.17217.50208.52216.27216.270.18%1,981,713
Mar 31, 2026221.65224.74211.44215.88215.88-2.29%5,733,771
Mar 30, 2026219.51224.94217.53220.94220.940.82%2,044,370
Mar 27, 2026218.51220.39214.43219.14219.140.29%1,291,672
Mar 26, 2026218.70221.76215.30218.51218.51-0.18%1,259,639
Mar 25, 2026219.73222.61212.96218.91218.910.60%1,144,877
Mar 24, 2026215.67220.87215.50217.60217.600.46%1,003,989
Mar 23, 2026217.08219.22212.37216.61216.611.69%1,298,470
Mar 20, 2026210.66216.44209.00213.01213.010.65%2,645,257
Mar 19, 2026209.17216.11208.35211.63211.631.26%1,273,066
Mar 18, 2026220.04221.76208.33209.00209.00-6.08%1,818,732
Mar 17, 2026220.18227.29220.07222.52222.522.24%1,137,624
Mar 16, 2026219.00220.23214.90217.65217.65-0.25%1,192,992
Mar 13, 2026217.60218.86215.18218.19218.191.45%1,024,596
Mar 12, 2026222.76227.50214.91215.08215.08-4.14%1,490,142
Mar 11, 2026219.33228.10219.11224.36224.362.29%1,684,360
Mar 10, 2026222.23222.78216.92219.33219.33-1.56%1,889,880
Mar 9, 2026229.24229.72221.53222.81222.81-4.06%1,716,747
Mar 6, 2026228.87234.55227.50232.24232.241.00%1,524,621
Mar 5, 2026229.96236.60228.97229.94229.94-0.89%1,657,785
Mar 4, 2026229.29232.97226.02232.00232.001.13%1,272,023
Mar 3, 2026225.99233.73225.99229.41229.41-1.46%1,312,913
Mar 2, 2026231.46234.79227.32232.80232.80-0.78%1,517,586
Feb 27, 2026228.33237.83225.69234.63234.632.74%2,144,382
Feb 26, 2026226.48230.43226.22228.38228.381.17%1,314,220
Feb 25, 2026231.64233.43225.00225.75225.75-2.63%1,290,513
Feb 24, 2026227.52234.27226.19231.85231.851.90%1,165,129
Feb 23, 2026229.35232.05223.00227.52227.52-1.15%1,307,435
Feb 20, 2026231.95233.72226.15230.16230.16-0.60%1,576,329
Feb 19, 2026238.05241.22230.36231.54231.54-3.18%1,456,006
Feb 18, 2026236.48241.15236.03239.14239.140.90%1,286,169
Feb 17, 2026238.54241.12234.27237.01237.01-0.87%1,343,896
Feb 13, 2026238.98242.04236.55239.09239.090.42%1,699,721
Feb 12, 2026242.82243.89234.95238.08238.08-1.24%1,713,419
Feb 11, 2026247.17248.99239.45241.07241.07-2.87%2,383,988
Feb 10, 2026240.21249.24238.78248.19248.194.17%2,683,301
Feb 9, 2026231.14238.65227.00238.25238.253.08%2,145,589
Feb 6, 2026223.53231.49223.53231.14231.143.40%3,346,111
Feb 5, 2026223.12226.03219.60223.53223.53-0.29%2,295,583
Feb 4, 2026215.56227.33214.82224.18224.185.38%3,714,841
Feb 3, 2026209.92217.60208.35212.74212.74-0.41%2,356,695