VIE:CHTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	121.28	122.22	121.28	121.52	-	1.17%	52
Jun 2, 2026	122.08	122.40	120.12	120.12	120.12	-2.01%	-
Jun 1, 2026	124.22	125.52	122.58	122.58	122.58	0.66%	-
May 29, 2026	126.56	127.12	121.78	121.78	121.78	-3.35%	-
May 28, 2026	127.10	127.56	126.00	126.00	126.00	-1.42%	-
May 27, 2026	124.40	127.82	124.16	127.82	127.82	3.11%	-
May 26, 2026	126.34	126.34	123.96	123.96	123.96	-1.87%	-
May 25, 2026	126.48	127.90	126.32	126.32	126.32	2.22%	244
May 22, 2026	128.68	128.68	123.58	123.58	123.58	-0.11%	37
May 21, 2026	125.16	125.16	123.72	123.72	123.72	-1.37%	-
May 20, 2026	123.32	125.44	123.12	125.44	125.44	1.32%	101
May 19, 2026	122.34	124.50	122.00	123.80	123.80	-2.29%	-
May 18, 2026	119.96	126.70	119.96	126.70	126.70	3.09%	-
May 15, 2026	127.56	127.56	122.90	122.90	122.90	-5.71%	-
May 14, 2026	122.76	130.34	122.76	130.34	130.34	6.19%	-
May 13, 2026	127.06	127.06	122.74	122.74	122.74	-2.56%	52
May 12, 2026	126.26	126.82	125.96	125.96	125.96	-0.96%	-
May 11, 2026	132.08	132.38	127.18	127.18	127.18	-4.82%	-
May 8, 2026	137.04	137.18	133.62	133.62	133.62	-2.96%	-
May 7, 2026	133.54	137.70	132.76	137.70	137.70	2.39%	-
May 6, 2026	136.34	136.66	134.48	134.48	134.48	-1.35%	-
May 5, 2026	142.32	142.76	136.32	136.32	136.32	-7.72%	-
May 4, 2026	147.50	147.72	146.88	147.72	147.72	6.27%	-
Apr 30, 2026	136.32	139.00	136.26	139.00	139.00	-2.72%	-
Apr 29, 2026	149.76	149.76	142.88	142.88	142.88	-3.90%	-
Apr 28, 2026	148.78	150.40	148.68	148.68	148.68	-3.09%	-
Apr 27, 2026	154.20	154.20	153.42	153.42	153.42	-3.73%	-
Apr 24, 2026	204.05	207.50	159.36	159.36	159.36	-24.13%	225
Apr 23, 2026	206.35	213.45	205.85	210.05	210.05	1.20%	81
Apr 22, 2026	207.50	207.55	206.85	207.55	207.55	-1.28%	-
Apr 21, 2026	208.45	210.25	208.45	210.25	210.25	1.62%	-
Apr 20, 2026	198.32	206.90	198.32	206.90	206.90	1.37%	20
Apr 17, 2026	200.10	204.10	199.00	204.10	204.10	5.36%	-
Apr 16, 2026	187.40	193.72	187.04	193.72	193.72	2.98%	-
Apr 15, 2026	183.62	188.12	183.34	188.12	188.12	1.01%	-
Apr 14, 2026	192.60	192.98	186.24	186.24	186.24	-0.65%	27
Apr 13, 2026	186.80	188.32	185.46	187.46	187.46	0.22%	-
Apr 10, 2026	190.76	191.62	187.04	187.04	187.04	-1.57%	-
Apr 9, 2026	189.62	190.02	189.10	190.02	190.02	-0.23%	-
Apr 8, 2026	196.04	196.12	190.46	190.46	190.46	0.21%	52
Apr 7, 2026	190.82	191.34	190.06	190.06	190.06	0.40%	-
Apr 2, 2026	184.64	189.30	184.64	189.30	189.30	3.92%	49
Apr 1, 2026	187.94	187.94	182.16	182.16	182.16	-0.85%	38
Mar 31, 2026	194.00	194.14	183.72	183.72	183.72	-4.53%	-
Mar 30, 2026	191.42	192.44	190.00	192.44	192.44	1.83%	-
Mar 27, 2026	190.12	190.12	187.58	188.98	188.98	0.28%	-
Mar 26, 2026	188.04	190.78	187.18	188.46	188.46	1.44%	53
Mar 25, 2026	189.62	189.84	185.78	185.78	185.78	-2.46%	-
Mar 24, 2026	187.38	190.46	186.06	190.46	190.46	3.52%	-
Mar 23, 2026	183.42	186.34	183.42	183.98	183.98	-1.06%	-