Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
112.91
-4.64 (-3.95%)
At close: Sep 25, 2026, 4:00 PM EDT
113.40
+0.49 (0.43%)
After-hours: Sep 25, 2026, 7:55 PM EDT
Charter Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 116.03 | 116.76 | 112.50 | 112.91 | 112.91 | -3.95% | 2,853,691 |
| Sep 24, 2026 | 117.02 | 118.53 | 115.01 | 117.55 | 117.55 | 0.81% | 3,495,721 |
| Sep 23, 2026 | 116.75 | 120.65 | 112.65 | 116.61 | 116.61 | -0.55% | 4,381,131 |
| Sep 22, 2026 | 125.95 | 126.50 | 117.06 | 117.26 | 117.26 | -4.94% | 4,596,945 |
| Sep 21, 2026 | 128.84 | 129.37 | 123.25 | 123.35 | 123.35 | -3.76% | 2,680,578 |
| Sep 18, 2026 | 131.23 | 132.15 | 128.05 | 128.17 | 128.17 | -3.90% | 6,372,431 |
| Sep 17, 2026 | 135.72 | 136.23 | 132.42 | 133.37 | 133.37 | -1.21% | 1,927,023 |
| Sep 16, 2026 | 139.82 | 141.00 | 134.54 | 135.00 | 135.00 | -4.39% | 2,060,447 |
| Sep 15, 2026 | 141.81 | 144.00 | 139.14 | 141.20 | 141.20 | -1.50% | 2,692,973 |
| Sep 14, 2026 | 145.77 | 148.34 | 143.22 | 143.35 | 143.35 | -1.66% | 2,295,241 |
| Sep 11, 2026 | 142.04 | 146.18 | 139.17 | 145.77 | 145.77 | 3.71% | 2,051,303 |
| Sep 10, 2026 | 133.98 | 141.26 | 133.49 | 140.56 | 140.56 | 4.98% | 3,508,172 |
| Sep 9, 2026 | 145.79 | 145.81 | 133.33 | 133.89 | 133.89 | -8.13% | 4,059,136 |
| Sep 8, 2026 | 151.94 | 151.96 | 144.79 | 145.74 | 145.74 | -4.11% | 2,009,102 |
| Sep 4, 2026 | 150.70 | 153.66 | 149.47 | 151.99 | 151.99 | 0.40% | 1,952,407 |
| Sep 3, 2026 | 160.24 | 160.70 | 149.50 | 151.38 | 151.38 | -4.77% | 3,665,421 |
| Sep 2, 2026 | 147.67 | 159.87 | 147.67 | 158.97 | 158.97 | 8.74% | 2,903,603 |
| Sep 1, 2026 | 146.09 | 150.49 | 144.83 | 146.19 | 146.19 | -4.10% | 2,557,313 |
| Aug 31, 2026 | 151.96 | 153.75 | 149.66 | 152.44 | 152.44 | -0.77% | 2,831,598 |
| Aug 28, 2026 | 149.02 | 154.46 | 148.64 | 153.62 | 153.62 | 3.57% | 1,697,757 |
| Aug 27, 2026 | 151.66 | 152.48 | 148.28 | 148.32 | 148.32 | -3.62% | 2,008,405 |
| Aug 26, 2026 | 155.14 | 156.06 | 152.40 | 153.89 | 153.89 | -0.81% | 1,503,608 |
| Aug 25, 2026 | 148.63 | 156.14 | 145.19 | 155.14 | 155.14 | 3.22% | 2,148,978 |
| Aug 24, 2026 | 149.11 | 153.77 | 146.58 | 150.30 | 150.30 | 0.09% | 3,633,432 |
| Aug 21, 2026 | 149.09 | 151.98 | 145.74 | 150.17 | 150.17 | 1.63% | 2,028,832 |
| Aug 20, 2026 | 152.00 | 153.97 | 144.82 | 147.76 | 147.76 | -3.09% | 3,606,139 |
| Aug 19, 2026 | 149.00 | 159.29 | 148.62 | 152.47 | 152.47 | 2.78% | 11,032,353 |
| Aug 18, 2026 | 147.15 | 152.17 | 145.04 | 148.35 | 148.35 | 2.95% | 2,481,396 |
| Aug 17, 2026 | 152.00 | 152.83 | 143.97 | 144.10 | 144.10 | -6.59% | 2,044,552 |
| Aug 14, 2026 | 158.63 | 158.66 | 154.03 | 154.27 | 154.27 | -1.44% | 1,164,855 |
| Aug 13, 2026 | 150.97 | 157.15 | 150.64 | 156.53 | 156.53 | 4.20% | 1,389,157 |
| Aug 12, 2026 | 156.27 | 156.27 | 149.51 | 150.22 | 150.22 | -4.74% | 1,615,259 |
| Aug 11, 2026 | 151.96 | 158.65 | 150.91 | 157.69 | 157.69 | 2.87% | 1,505,682 |
| Aug 10, 2026 | 151.04 | 154.17 | 148.01 | 153.29 | 153.29 | 0.47% | 1,515,774 |
| Aug 7, 2026 | 156.00 | 156.55 | 151.99 | 152.57 | 152.57 | -3.09% | 2,022,884 |
| Aug 6, 2026 | 154.40 | 157.67 | 151.86 | 157.44 | 157.44 | 2.79% | 1,870,978 |
| Aug 5, 2026 | 152.97 | 153.59 | 148.42 | 153.17 | 153.17 | 0.07% | 2,031,833 |
| Aug 4, 2026 | 143.78 | 153.35 | 143.02 | 153.07 | 153.07 | 6.22% | 3,247,879 |
| Aug 3, 2026 | 146.83 | 148.77 | 142.34 | 144.10 | 144.10 | -0.61% | 2,702,001 |
| Jul 31, 2026 | 140.50 | 146.58 | 138.80 | 144.98 | 144.98 | 2.10% | 2,827,223 |
| Jul 30, 2026 | 140.00 | 142.09 | 136.67 | 142.00 | 142.00 | -2.20% | 3,387,436 |
| Jul 29, 2026 | 138.02 | 146.85 | 136.50 | 145.20 | 145.20 | 3.74% | 4,266,678 |
| Jul 28, 2026 | 133.58 | 141.16 | 132.20 | 139.97 | 139.97 | 6.35% | 3,812,844 |
| Jul 27, 2026 | 125.49 | 132.57 | 123.83 | 131.61 | 131.61 | 6.73% | 4,126,439 |
| Jul 24, 2026 | 111.80 | 125.74 | 111.55 | 123.31 | 123.31 | -2.52% | 8,765,568 |
| Jul 23, 2026 | 128.49 | 129.92 | 123.16 | 126.50 | 126.50 | -2.10% | 7,066,137 |
| 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 |