Charter Communications, Inc. (CHTR)

NASDAQ: CHTR · Real-Time Price · USD

131.61

+8.30 (6.73%)

At close: Jul 27, 2026, 4:00 PM EDT

132.00

+0.39 (0.30%)

After-hours: Jul 27, 2026, 7:46 PM EDT

Charter Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	125.49	132.57	123.83	131.61	131.61	6.73%	4,120,454
Jul 24, 2026	111.80	125.74	111.55	123.31	123.31	-2.52%	8,746,630
Jul 23, 2026	128.49	129.92	123.16	126.50	126.50	-2.10%	7,061,568
Jul 22, 2026	130.76	130.82	125.45	129.22	129.22	1.12%	2,993,750
Jul 21, 2026	127.66	131.10	127.27	127.79	127.79	-1.06%	1,667,324
Jul 20, 2026	130.31	132.02	128.30	129.16	129.16	-1.68%	2,119,973
Jul 17, 2026	133.55	136.98	131.22	131.37	131.37	-1.47%	1,972,292
Jul 16, 2026	133.07	136.14	131.22	133.33	133.33	1.59%	2,257,520
Jul 15, 2026	129.00	133.87	129.00	131.24	131.24	2.60%	1,524,324
Jul 14, 2026	129.89	132.63	127.78	127.91	127.91	-2.63%	1,929,949
Jul 13, 2026	132.65	136.00	131.03	131.37	131.37	0.49%	2,124,899
Jul 10, 2026	136.26	136.28	129.17	130.73	130.73	-2.69%	2,313,033
Jul 9, 2026	130.76	135.48	130.24	134.35	134.35	0.61%	2,237,506
Jul 8, 2026	134.86	139.41	132.70	133.54	133.54	-3.25%	2,197,672
Jul 7, 2026	137.20	142.89	136.29	138.02	138.02	1.90%	1,673,789
Jul 6, 2026	137.84	138.51	132.62	135.44	135.44	-1.28%	2,504,805
Jul 2, 2026	140.67	142.00	132.36	137.20	137.20	-1.89%	3,123,869
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