Skip to main content
logo
Charter Communications, Inc. (BVMF:CHCM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.91
-0.29 (-1.51%)
At close: Dec 23, 2025

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202519.0919.0918.9118.9118.91-1.51%12
Dec 22, 202518.7719.2418.7719.2019.201.27%238
Dec 19, 202519.1919.1918.9318.9618.96-0.52%92
Dec 18, 202519.6019.6019.0619.0619.06-1.55%76
Dec 17, 202519.2719.4819.2419.3619.360.73%363
Dec 16, 202519.2819.3519.0419.2219.222.56%189
Dec 15, 202518.0818.7418.0818.7418.740.86%111
Dec 12, 202519.2219.2218.5818.5818.58-2.31%184
Dec 11, 202519.5919.5918.9419.0219.02-2.36%285
Dec 10, 202518.7619.4818.7619.4819.484.17%1,367
Dec 9, 202518.6018.7018.4418.7018.700.75%39
Dec 8, 202518.6518.6518.3618.5618.560.54%16,792
Dec 5, 202517.8218.5217.7418.4618.464.65%4,136
Dec 4, 202517.6417.7817.6417.6417.64-0.51%23,759
Dec 3, 202517.4417.7417.4417.7317.731.90%11,235
Dec 2, 202517.5617.5617.3617.4017.40-1.36%1,588
Dec 1, 202517.8817.8817.6117.6417.640.11%16,071
Nov 28, 202517.8717.9517.6217.6217.62-2.17%2,433
Nov 27, 202518.7618.7617.9518.0118.011.24%45
Nov 26, 202518.3118.3117.7717.7917.79-1.06%102
Nov 25, 202517.9917.9917.9817.9817.980.73%21
Nov 24, 202518.1218.3017.8517.8517.85-2.08%47
Nov 21, 202517.5818.2417.5318.2318.234.77%2,787
Nov 19, 202517.8017.8017.2417.4017.40-2.47%5,980
Nov 18, 202518.0018.0017.7517.8417.84-0.50%734
Nov 17, 202518.1518.1517.8817.9317.931.01%2,012
Nov 14, 202518.0018.0017.6417.7517.75-1.77%96
Nov 13, 202518.8718.8718.0718.0718.07-2.54%6,163
Nov 12, 202518.5418.5418.5418.5418.540.93%1
Nov 11, 202518.5518.6218.3418.3718.37-0.97%229
Nov 10, 202519.3919.4518.5518.5518.55-3.28%1,147
Nov 7, 202519.2419.3819.0419.1819.18-0.57%227
Nov 6, 202520.0820.0819.2919.2919.29-4.27%414
Nov 5, 202520.0120.2419.8020.1520.150.75%249
Nov 4, 202519.9720.0019.6220.0020.000.55%1,202
Nov 3, 202520.6820.6819.2419.8919.89-3.77%3,300
Oct 31, 202520.2320.8418.7420.6720.67-1.62%3,188
Oct 30, 202521.3721.5420.1821.0121.01-2.32%1,876
Oct 29, 202521.6821.6821.3721.5121.51-2.58%3,047
Oct 28, 202521.8122.2121.7922.0822.080.45%56,713
Oct 27, 202521.9621.9921.8721.9821.98-1,212
Oct 24, 202521.9822.1421.9821.9821.98-0.09%14
Oct 23, 202522.2122.2121.9022.0022.000.05%3,569
Oct 22, 202522.4822.4821.9921.9921.99-3.04%148
Oct 21, 202522.6922.6922.6822.6822.680.89%600
Oct 20, 202522.8422.8422.2522.4822.48-1.40%524
Oct 17, 202523.3123.3122.6922.8022.80-1.26%27
Oct 16, 202523.5323.5322.9823.0923.09-4.51%425
Oct 15, 202524.3324.3823.9424.1824.18-0.94%104
Oct 14, 202524.2524.4124.2524.4124.412.65%2