Charter Communications, Inc. (BIT:1CHTR)
Italy · Delayed Price · Currency is EUR 129.26
-1.22 (-0.94%)
At close: Sep 4, 2026
BIT:1CHTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | -0.94% | - |
| Sep 3, 2026 | 132.84 | 132.84 | 132.84 | 130.48 | 130.48 | -2.79% | 76 |
| Sep 2, 2026 | 131.42 | 131.42 | 131.42 | 134.22 | 134.22 | 6.42% | 81 |
| Sep 1, 2026 | 130.36 | 130.36 | 130.36 | 126.12 | 126.12 | -2.85% | 30 |
| Aug 31, 2026 | 134.12 | 134.12 | 132.10 | 129.82 | 129.82 | -1.95% | 130 |
| Aug 28, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.36% | - |
| Aug 27, 2026 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | -0.35% | - |
| Aug 26, 2026 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | -0.21% | - |
| Aug 25, 2026 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | 1.02% | - |
| Aug 24, 2026 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | 1.12% | - |
| Aug 21, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 1.16% | - |
| Aug 20, 2026 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | -5.80% | - |
| Aug 19, 2026 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | 4.83% | - |
| Aug 18, 2026 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | 1.93% | - |
| Aug 17, 2026 | 128.28 | 128.28 | 128.28 | 126.28 | 126.28 | -6.35% | 40 |
| Aug 14, 2026 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | 2.77% | - |
| Aug 13, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 0.34% | - |
| Aug 12, 2026 | 135.24 | 135.24 | 129.80 | 130.76 | 130.76 | -2.04% | 157 |
| Aug 11, 2026 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 2.99% | - |
| Aug 10, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -2.47% | - |
| Aug 7, 2026 | 134.30 | 134.30 | 134.30 | 132.88 | 132.88 | -1.06% | 7 |
| Aug 6, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 3.04% | - |
| Aug 5, 2026 | 132.00 | 134.20 | 132.00 | 130.34 | 130.34 | 2.39% | 20 |
| Aug 4, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -0.73% | - |
| Aug 3, 2026 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | 2.15% | - |
| Jul 31, 2026 | 122.26 | 125.54 | 119.36 | 125.54 | 125.54 | 4.79% | 261 |
| Jul 30, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -4.59% | - |
| Jul 29, 2026 | 123.86 | 126.66 | 117.72 | 125.56 | 125.56 | 2.51% | 255 |
| Jul 28, 2026 | 121.82 | 121.82 | 121.82 | 122.48 | 122.48 | 8.76% | 91 |
| Jul 27, 2026 | 109.82 | 109.82 | 109.82 | 112.62 | 112.62 | 6.71% | 3 |
| Jul 24, 2026 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | -4.00% | - |
| Jul 23, 2026 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | -3.27% | - |
| Jul 22, 2026 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | -0.79% | - |
| Jul 21, 2026 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | 1.26% | - |
| Jul 20, 2026 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | -3.40% | - |
| Jul 17, 2026 | 117.66 | 117.66 | 117.66 | 117.12 | 117.12 | -0.51% | 3 |
| Jul 16, 2026 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | 2.28% | - |
| Jul 15, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -0.38% | - |
| Jul 14, 2026 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | -2.12% | - |
| Jul 13, 2026 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | 3.00% | - |
| Jul 10, 2026 | 121.82 | 121.82 | 114.60 | 114.60 | 114.60 | -2.48% | 7 |
| Jul 9, 2026 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | -0.37% | - |
| Jul 8, 2026 | 117.96 | 117.96 | 117.96 | 117.96 | 117.96 | -2.90% | - |
| Jul 7, 2026 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 3.78% | - |
| Jul 6, 2026 | 120.92 | 120.92 | 120.92 | 117.06 | 117.06 | -2.98% | 7 |
| Jul 3, 2026 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 3.09% | - |
| Jul 2, 2026 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | -7.02% | - |
| Jul 1, 2026 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | 1.42% | - |
| Jun 30, 2026 | 130.28 | 130.28 | 130.28 | 124.12 | 124.12 | -4.39% | 11 |
| Jun 29, 2026 | 141.00 | 149.46 | 140.60 | 129.82 | 129.82 | 9.72% | 298 |