Charter Communications, Inc. (CHTR)

NASDAQ: CHTR · Real-Time Price · USD

151.99

+0.61 (0.40%)

At close: Sep 4, 2026, 4:00 PM EDT

151.88

-0.11 (-0.07%)

After-hours: Sep 4, 2026, 7:56 PM EDT

Charter Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	150.70	153.66	149.47	151.99	151.99	0.40%	1,764,450
Sep 3, 2026	160.24	160.70	149.50	151.38	151.38	-4.77%	3,233,074
Sep 2, 2026	147.67	159.87	147.67	158.97	158.97	8.74%	2,883,007
Sep 1, 2026	146.09	150.49	144.83	146.19	146.19	-4.10%	2,536,341
Aug 31, 2026	151.96	153.75	149.66	152.44	152.44	-0.77%	2,818,467
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
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