Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
205.00
-1.50 (-0.73%)
At close: Dec 19, 2025, 4:00 PM EST
205.20
+0.20 (0.10%)
After-hours: Dec 19, 2025, 7:47 PM EST
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 206.44 | 208.96 | 204.20 | 205.00 | 205.00 | -0.73% | 5,776,253 |
| Dec 18, 2025 | 209.66 | 213.80 | 206.40 | 206.50 | 206.50 | -1.51% | 2,294,557 |
| Dec 17, 2025 | 209.43 | 212.16 | 209.38 | 209.66 | 209.66 | -0.77% | 1,726,299 |
| Dec 16, 2025 | 210.32 | 213.46 | 208.44 | 211.29 | 211.29 | 0.84% | 1,763,695 |
| Dec 15, 2025 | 206.17 | 210.37 | 205.00 | 209.52 | 209.52 | 1.41% | 1,525,963 |
| Dec 12, 2025 | 212.47 | 214.63 | 206.11 | 206.60 | 206.60 | -2.57% | 1,666,999 |
| Dec 11, 2025 | 214.67 | 215.97 | 209.30 | 212.06 | 212.06 | -0.58% | 1,529,833 |
| Dec 10, 2025 | 204.60 | 215.77 | 204.18 | 213.29 | 213.29 | 3.98% | 1,533,881 |
| Dec 9, 2025 | 204.17 | 206.64 | 203.04 | 205.13 | 205.13 | 0.23% | 1,103,189 |
| Dec 8, 2025 | 205.29 | 205.98 | 201.60 | 204.65 | 204.65 | -0.22% | 2,021,783 |
| Dec 5, 2025 | 200.00 | 207.79 | 199.65 | 205.10 | 205.10 | 2.56% | 1,681,907 |
| Dec 4, 2025 | 199.95 | 201.37 | 196.34 | 199.98 | 199.98 | 0.01% | 1,587,102 |
| Dec 3, 2025 | 196.69 | 201.66 | 196.00 | 199.96 | 199.96 | 1.13% | 1,346,489 |
| Dec 2, 2025 | 197.82 | 198.30 | 194.02 | 197.72 | 197.72 | 0.40% | 1,491,835 |
| Dec 1, 2025 | 199.50 | 202.28 | 195.71 | 196.94 | 196.94 | -1.59% | 1,817,126 |
| Nov 28, 2025 | 200.15 | 203.31 | 198.84 | 200.12 | 200.12 | 0.16% | 899,110 |
| Nov 26, 2025 | 200.44 | 200.76 | 198.64 | 199.81 | 199.81 | -0.47% | 1,416,485 |
| Nov 25, 2025 | 199.08 | 204.69 | 198.64 | 200.76 | 200.76 | 0.84% | 1,378,238 |
| Nov 24, 2025 | 200.93 | 204.82 | 198.33 | 199.08 | 199.08 | -1.93% | 2,879,643 |
| Nov 21, 2025 | 195.01 | 203.25 | 194.11 | 203.00 | 203.00 | 4.26% | 2,253,815 |
| Nov 20, 2025 | 195.73 | 198.99 | 193.00 | 194.71 | 194.71 | 0.25% | 1,669,758 |
| Nov 19, 2025 | 199.02 | 200.62 | 193.49 | 194.22 | 194.22 | -3.22% | 2,744,145 |
| Nov 18, 2025 | 202.11 | 203.80 | 199.48 | 200.69 | 200.69 | -0.57% | 1,319,523 |
| Nov 17, 2025 | 202.81 | 208.19 | 201.00 | 201.84 | 201.84 | -0.62% | 2,212,648 |
| Nov 14, 2025 | 204.22 | 205.05 | 199.31 | 203.10 | 203.10 | -0.83% | 1,967,775 |
| Nov 13, 2025 | 212.61 | 213.03 | 204.45 | 204.80 | 204.80 | -3.88% | 2,286,539 |
| Nov 12, 2025 | 208.62 | 214.53 | 207.75 | 213.07 | 213.07 | 1.84% | 1,870,961 |
| Nov 11, 2025 | 212.11 | 212.69 | 208.37 | 209.22 | 209.22 | -0.58% | 1,352,376 |
| Nov 10, 2025 | 220.87 | 220.87 | 209.91 | 210.45 | 210.45 | -4.28% | 1,829,275 |
| Nov 7, 2025 | 217.43 | 220.17 | 213.50 | 219.86 | 219.86 | 0.92% | 1,405,633 |
| Nov 6, 2025 | 225.14 | 226.65 | 215.76 | 217.86 | 217.86 | -3.24% | 1,896,146 |
| Nov 5, 2025 | 222.06 | 226.61 | 220.26 | 225.15 | 225.15 | 1.92% | 2,154,949 |
| Nov 4, 2025 | 222.91 | 223.07 | 217.48 | 220.91 | 220.91 | -0.58% | 1,882,617 |
| Nov 3, 2025 | 231.31 | 232.15 | 214.83 | 222.20 | 222.20 | -4.98% | 2,992,293 |
| Oct 31, 2025 | 218.00 | 234.62 | 215.93 | 233.84 | 233.84 | 1.26% | 4,284,106 |
| Oct 30, 2025 | 225.00 | 243.60 | 224.28 | 230.92 | 230.92 | -4.40% | 3,957,195 |
| Oct 29, 2025 | 245.53 | 247.87 | 238.62 | 241.56 | 241.56 | -2.94% | 3,193,093 |
| Oct 28, 2025 | 245.00 | 249.84 | 242.81 | 248.88 | 248.88 | 1.40% | 1,983,019 |
| Oct 27, 2025 | 244.77 | 247.66 | 243.44 | 245.44 | 245.44 | 0.51% | 2,278,710 |
| Oct 24, 2025 | 246.22 | 247.76 | 244.00 | 244.20 | 244.20 | 0.11% | 1,446,382 |
| Oct 23, 2025 | 246.11 | 246.59 | 243.61 | 243.92 | 243.92 | -0.42% | 2,006,086 |
| Oct 22, 2025 | 252.68 | 252.68 | 244.19 | 244.94 | 244.94 | -3.00% | 2,258,766 |
| Oct 21, 2025 | 251.37 | 255.00 | 249.17 | 252.52 | 252.52 | 0.40% | 1,423,241 |
| Oct 20, 2025 | 254.41 | 254.41 | 248.17 | 251.51 | 251.51 | -0.65% | 1,507,372 |
| Oct 17, 2025 | 254.60 | 256.60 | 251.23 | 253.16 | 253.16 | -0.85% | 1,727,607 |
| Oct 16, 2025 | 265.04 | 265.79 | 252.59 | 255.34 | 255.34 | -3.49% | 2,011,615 |
| Oct 15, 2025 | 266.77 | 268.47 | 263.68 | 264.56 | 264.56 | -0.63% | 1,144,683 |
| Oct 14, 2025 | 258.99 | 268.77 | 258.88 | 266.25 | 266.25 | 2.91% | 1,360,957 |
| Oct 13, 2025 | 259.49 | 264.12 | 258.20 | 258.73 | 258.73 | -0.29% | 1,964,341 |
| Oct 10, 2025 | 264.97 | 269.68 | 259.16 | 259.49 | 259.49 | -2.08% | 1,694,821 |