Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
200.44
-6.23 (-3.01%)
Jan 13, 2026, 11:27 AM EST - Market open
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 203.97 | 205.21 | 201.00 | 200.90 | - | -2.79% | 589,173 |
| Jan 12, 2026 | 208.81 | 211.15 | 205.45 | 206.67 | 206.67 | -1.86% | 1,188,355 |
| Jan 9, 2026 | 210.15 | 212.34 | 202.56 | 210.59 | 210.59 | 0.42% | 1,460,416 |
| Jan 8, 2026 | 204.05 | 212.95 | 202.18 | 209.71 | 209.71 | 1.62% | 1,858,327 |
| Jan 7, 2026 | 211.55 | 213.44 | 206.10 | 206.36 | 206.36 | -2.02% | 2,141,218 |
| Jan 6, 2026 | 210.00 | 211.15 | 206.99 | 210.62 | 210.62 | 0.29% | 2,899,261 |
| Jan 5, 2026 | 209.91 | 215.10 | 208.10 | 210.01 | 210.01 | 0.35% | 1,667,064 |
| Jan 2, 2026 | 209.45 | 215.65 | 207.72 | 209.28 | 209.28 | 0.25% | 1,399,876 |
| Dec 31, 2025 | 209.58 | 209.89 | 208.07 | 208.75 | 208.75 | -0.41% | 926,016 |
| Dec 30, 2025 | 207.93 | 211.01 | 207.88 | 209.60 | 209.60 | 0.27% | 1,195,150 |
| Dec 29, 2025 | 207.05 | 209.59 | 206.78 | 209.04 | 209.04 | 0.91% | 1,749,077 |
| Dec 26, 2025 | 207.57 | 209.24 | 206.18 | 207.16 | 207.16 | -0.62% | 791,075 |
| Dec 24, 2025 | 205.78 | 208.66 | 205.00 | 208.46 | 208.46 | 1.55% | 513,490 |
| Dec 23, 2025 | 206.26 | 207.13 | 203.98 | 205.28 | 205.28 | -0.36% | 1,291,774 |
| Dec 22, 2025 | 205.31 | 209.60 | 205.01 | 206.02 | 206.02 | 0.50% | 1,379,446 |
| Dec 19, 2025 | 206.44 | 208.96 | 204.20 | 205.00 | 205.00 | -0.73% | 5,998,096 |
| Dec 18, 2025 | 209.66 | 213.80 | 206.40 | 206.50 | 206.50 | -1.51% | 2,294,671 |
| Dec 17, 2025 | 209.43 | 212.16 | 209.38 | 209.66 | 209.66 | -0.77% | 1,742,540 |
| Dec 16, 2025 | 210.32 | 213.46 | 208.44 | 211.29 | 211.29 | 0.84% | 1,774,660 |
| Dec 15, 2025 | 206.17 | 210.37 | 205.00 | 209.52 | 209.52 | 1.41% | 1,533,156 |
| Dec 12, 2025 | 212.47 | 214.63 | 206.11 | 206.60 | 206.60 | -2.57% | 1,687,704 |
| Dec 11, 2025 | 214.67 | 215.97 | 209.30 | 212.06 | 212.06 | -0.58% | 1,532,625 |
| Dec 10, 2025 | 204.60 | 215.77 | 204.18 | 213.29 | 213.29 | 3.98% | 1,546,417 |
| Dec 9, 2025 | 204.17 | 206.64 | 203.04 | 205.13 | 205.13 | 0.23% | 1,111,004 |
| Dec 8, 2025 | 205.29 | 205.98 | 201.60 | 204.65 | 204.65 | -0.22% | 2,028,606 |
| 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 |