Charter Communications, Inc. (CHTR)

NASDAQ: CHTR · Real-Time Price · USD

138.02

+2.58 (1.90%)

At close: Jul 7, 2026, 4:00 PM EDT

138.04

+0.02 (0.01%)

After-hours: Jul 7, 2026, 7:58 PM EDT

Charter Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	137.20	142.89	136.29	138.02	138.02	1.90%	1,670,838
Jul 6, 2026	137.84	138.51	132.62	135.44	135.44	-1.28%	2,499,301
Jul 2, 2026	140.67	142.00	132.36	137.20	137.20	-1.89%	3,122,811
Jul 1, 2026	144.09	145.55	139.65	139.84	139.84	-1.67%	2,225,858
Jun 30, 2026	144.47	145.05	138.83	142.21	142.21	-2.71%	4,875,988
Jun 29, 2026	168.11	168.11	143.32	146.17	146.17	9.38%	12,660,968
Jun 26, 2026	130.37	136.86	130.37	133.64	133.64	3.08%	2,605,353
Jun 25, 2026	130.87	132.25	129.33	129.65	129.65	-1.35%	2,113,413
Jun 24, 2026	132.50	133.42	128.98	131.42	131.42	-0.25%	2,514,483
Jun 23, 2026	126.15	132.07	124.80	131.75	131.75	4.95%	2,972,110
Jun 22, 2026	125.27	128.77	124.05	125.54	125.54	-0.55%	3,727,360
Jun 18, 2026	131.00	132.01	126.00	126.23	126.23	-4.37%	17,934,238
Jun 17, 2026	141.21	141.72	131.28	132.00	132.00	-6.90%	3,521,409
Jun 16, 2026	144.50	145.60	140.73	141.78	141.78	-1.34%	2,167,052
Jun 15, 2026	145.87	147.85	141.20	143.71	143.71	-1.45%	2,614,937
Jun 12, 2026	138.87	146.01	138.00	145.82	145.82	4.80%	3,369,120
Jun 11, 2026	137.67	139.79	133.71	139.14	139.14	0.98%	2,038,363
Jun 10, 2026	136.18	140.00	132.50	137.79	137.79	1.79%	2,786,252
Jun 9, 2026	131.63	135.77	130.71	135.37	135.37	2.40%	2,547,369
Jun 8, 2026	129.88	132.67	127.50	132.20	132.20	0.06%	2,290,334
Jun 5, 2026	130.96	134.35	127.82	132.12	132.12	2.38%	2,732,073
Jun 4, 2026	131.56	132.94	126.70	129.05	129.05	0.03%	4,247,294
Jun 3, 2026	138.83	139.95	128.80	129.01	129.01	-8.03%	4,396,419
Jun 2, 2026	142.77	142.77	139.40	140.27	140.27	-1.63%	2,543,592
Jun 1, 2026	143.40	146.17	141.00	142.60	142.60	-1.01%	3,107,789
May 29, 2026	145.79	145.80	140.90	144.05	144.05	-2.18%	3,831,523
May 28, 2026	146.07	148.77	144.98	147.26	147.26	0.05%	1,611,915
May 27, 2026	145.79	150.18	145.35	147.18	147.18	2.21%	3,041,216
May 26, 2026	144.86	147.71	142.68	144.00	144.00	-0.79%	1,997,881
May 22, 2026	150.00	150.54	142.48	145.15	145.15	-2.52%	2,101,058
May 21, 2026	144.54	149.14	141.86	148.90	148.90	2.97%	2,568,785
May 20, 2026	142.42	146.85	141.10	144.61	144.61	1.48%	2,876,515
May 19, 2026	143.08	146.42	140.18	142.50	142.50	0.91%	3,815,915
May 18, 2026	139.99	148.23	139.97	141.21	141.21	0.63%	3,631,074
May 15, 2026	148.00	148.75	136.63	140.33	140.33	-5.18%	5,620,625
May 14, 2026	144.20	155.37	144.00	148.00	148.00	3.45%	3,752,529
May 13, 2026	146.42	146.82	141.77	143.06	143.06	-3.29%	3,944,154
May 12, 2026	149.82	150.46	146.00	147.92	147.92	0.09%	2,546,624
May 11, 2026	153.75	154.02	146.46	147.79	147.79	-4.57%	3,535,302
May 8, 2026	160.00	161.50	154.70	154.86	154.86	-3.36%	3,089,654
May 7, 2026	156.00	163.20	156.00	160.24	160.24	2.38%	2,231,989
May 6, 2026	158.60	162.00	156.14	156.52	156.52	-1.08%	2,951,371
May 5, 2026	165.33	165.34	157.26	158.23	158.23	-4.30%	2,923,043
May 4, 2026	171.85	175.05	165.15	165.34	165.34	-3.73%	2,909,969
May 1, 2026	166.42	174.30	166.01	171.74	171.74	3.98%	4,041,988
Apr 30, 2026	158.75	168.00	158.00	165.17	165.17	4.11%	6,130,887
Apr 29, 2026	174.40	174.79	158.42	158.65	158.65	-8.35%	5,615,974
Apr 28, 2026	176.02	178.55	170.77	173.11	173.11	-0.86%	4,775,694
Apr 27, 2026	178.91	184.00	171.97	174.61	174.61	-3.06%	6,206,773
Apr 24, 2026	233.00	234.71	178.00	180.13	180.13	-25.50%	13,325,309