Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
280.68
-17.59 (-5.90%)
At close: Jul 29, 2025, 4:00 PM
280.92
+0.24 (0.09%)
Pre-market: Jul 30, 2025, 8:56 AM EDT
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 297.37 | 298.21 | 280.11 | 280.68 | 280.68 | -5.90% | 4,374,486 |
| Jul 28, 2025 | 309.01 | 309.40 | 296.37 | 298.27 | 298.27 | -3.71% | 4,020,603 |
| Jul 25, 2025 | 329.00 | 335.52 | 307.34 | 309.75 | 309.75 | -18.49% | 9,638,050 |
| Jul 24, 2025 | 397.88 | 398.74 | 379.08 | 380.00 | 380.00 | -4.55% | 2,573,997 |
| Jul 23, 2025 | 395.30 | 402.15 | 393.23 | 398.11 | 398.11 | 0.57% | 1,196,926 |
| Jul 22, 2025 | 389.08 | 399.35 | 389.08 | 395.85 | 395.85 | 1.79% | 1,331,232 |
| Jul 21, 2025 | 386.08 | 389.87 | 384.03 | 388.89 | 388.89 | 1.78% | 1,367,542 |
| Jul 18, 2025 | 385.18 | 385.96 | 378.77 | 382.08 | 382.08 | -0.39% | 1,122,285 |
| Jul 17, 2025 | 380.00 | 387.73 | 378.00 | 383.56 | 383.56 | 1.04% | 1,545,002 |
| Jul 16, 2025 | 385.89 | 387.99 | 377.99 | 379.62 | 379.62 | -0.97% | 1,446,139 |
| Jul 15, 2025 | 397.67 | 399.52 | 383.10 | 383.33 | 383.33 | -4.07% | 2,124,186 |
| Jul 14, 2025 | 391.29 | 400.15 | 391.09 | 399.61 | 399.61 | 1.89% | 823,332 |
| Jul 11, 2025 | 399.48 | 401.89 | 391.79 | 392.20 | 392.20 | -2.34% | 813,959 |
| Jul 10, 2025 | 403.32 | 406.58 | 401.10 | 401.58 | 401.58 | -0.49% | 927,185 |
| Jul 9, 2025 | 409.73 | 413.14 | 400.00 | 403.56 | 403.56 | -1.97% | 1,503,489 |
| Jul 8, 2025 | 406.65 | 412.68 | 405.98 | 411.66 | 411.66 | 0.82% | 967,424 |
| Jul 7, 2025 | 416.24 | 422.29 | 407.00 | 408.32 | 408.32 | -2.07% | 1,316,231 |
| Jul 3, 2025 | 414.00 | 420.50 | 411.35 | 416.97 | 416.97 | 1.14% | 516,681 |
| Jul 2, 2025 | 416.36 | 417.91 | 411.37 | 412.26 | 412.26 | -1.43% | 853,964 |
| Jul 1, 2025 | 407.82 | 419.80 | 407.80 | 418.22 | 418.22 | 2.30% | 1,328,626 |
| Jun 30, 2025 | 402.50 | 410.38 | 402.25 | 408.81 | 408.81 | 1.96% | 1,281,858 |
| Jun 27, 2025 | 395.69 | 402.78 | 395.09 | 400.97 | 400.97 | 1.77% | 1,942,812 |
| Jun 26, 2025 | 398.03 | 399.46 | 390.04 | 394.01 | 394.01 | -1.21% | 940,487 |
| Jun 25, 2025 | 401.79 | 403.75 | 397.37 | 398.85 | 398.85 | -1.15% | 933,350 |
| Jun 24, 2025 | 395.25 | 404.02 | 392.69 | 403.50 | 403.50 | 2.78% | 1,057,685 |
| Jun 23, 2025 | 388.96 | 392.85 | 385.89 | 392.58 | 392.58 | 1.61% | 787,386 |
| Jun 20, 2025 | 381.37 | 388.90 | 380.08 | 386.37 | 386.37 | 2.37% | 1,981,311 |
| Jun 18, 2025 | 374.47 | 381.88 | 372.96 | 377.43 | 377.43 | 1.02% | 907,769 |
| Jun 17, 2025 | 375.13 | 378.47 | 370.58 | 373.62 | 373.62 | -0.43% | 1,290,713 |
| Jun 16, 2025 | 389.99 | 392.69 | 374.20 | 375.23 | 375.23 | -3.47% | 1,470,187 |
| Jun 13, 2025 | 392.37 | 394.88 | 387.78 | 388.72 | 388.72 | -2.06% | 1,311,154 |
| Jun 12, 2025 | 399.67 | 400.29 | 395.66 | 396.90 | 396.90 | -0.72% | 919,691 |
| Jun 11, 2025 | 406.75 | 408.61 | 397.91 | 399.79 | 399.79 | -1.72% | 1,014,277 |
| Jun 10, 2025 | 396.28 | 406.91 | 395.75 | 406.77 | 406.77 | 3.09% | 1,077,988 |
| Jun 9, 2025 | 395.39 | 398.61 | 394.06 | 394.56 | 394.56 | -0.48% | 806,255 |
| Jun 6, 2025 | 394.89 | 399.45 | 393.72 | 396.45 | 396.45 | 1.32% | 816,225 |
| Jun 5, 2025 | 388.81 | 393.99 | 388.81 | 391.27 | 391.27 | 0.64% | 942,193 |
| Jun 4, 2025 | 392.41 | 395.24 | 388.74 | 388.77 | 388.77 | -0.52% | 878,049 |
| Jun 3, 2025 | 391.80 | 393.20 | 382.17 | 390.80 | 390.80 | -1.01% | 1,578,601 |
| Jun 2, 2025 | 391.03 | 395.88 | 384.68 | 394.78 | 394.78 | -0.38% | 1,251,218 |
| May 30, 2025 | 395.51 | 397.34 | 388.06 | 396.27 | 396.27 | 0.12% | 1,829,863 |
| May 29, 2025 | 407.59 | 407.59 | 392.03 | 395.81 | 395.81 | -2.84% | 1,488,347 |
| May 28, 2025 | 409.43 | 413.32 | 406.18 | 407.38 | 407.38 | -0.91% | 787,964 |
| May 27, 2025 | 409.71 | 412.49 | 407.45 | 411.13 | 411.13 | 1.17% | 1,570,868 |
| May 23, 2025 | 404.23 | 408.96 | 402.00 | 406.36 | 406.36 | -0.87% | 1,146,397 |
| May 22, 2025 | 417.20 | 418.37 | 409.58 | 409.93 | 409.93 | -1.33% | 1,425,505 |
| May 21, 2025 | 421.22 | 424.25 | 413.57 | 415.44 | 415.44 | -1.90% | 1,355,799 |
| May 20, 2025 | 421.89 | 427.39 | 418.56 | 423.49 | 423.49 | 1.16% | 1,236,253 |
| May 19, 2025 | 425.96 | 430.83 | 415.47 | 418.63 | 418.63 | -2.02% | 1,821,588 |
| May 16, 2025 | 423.60 | 437.06 | 419.45 | 427.25 | 427.25 | 1.83% | 3,625,442 |