Charter Communications, Inc. (CHTR)
NASDAQ: CHTR · Real-Time Price · USD
269.00
+5.90 (2.24%)
At close: Aug 13, 2025, 4:00 PM
268.00
-1.00 (-0.37%)
After-hours: Aug 13, 2025, 7:57 PM EDT
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 261.68 | 270.20 | 261.37 | 269.00 | 269.00 | 2.24% | 2,231,494 |
| Aug 12, 2025 | 259.96 | 265.17 | 259.38 | 263.10 | 263.10 | 1.67% | 1,645,426 |
| Aug 11, 2025 | 257.29 | 262.81 | 254.67 | 258.77 | 258.77 | 0.86% | 1,918,224 |
| Aug 8, 2025 | 258.90 | 260.70 | 256.03 | 256.57 | 256.57 | -0.85% | 1,782,168 |
| Aug 7, 2025 | 262.61 | 264.49 | 257.06 | 258.78 | 258.78 | -1.24% | 1,992,188 |
| Aug 6, 2025 | 265.83 | 268.15 | 260.82 | 262.04 | 262.04 | -1.48% | 2,335,090 |
| Aug 5, 2025 | 261.75 | 268.58 | 261.74 | 265.98 | 265.98 | 1.62% | 3,549,404 |
| Aug 4, 2025 | 265.62 | 268.67 | 260.76 | 261.75 | 261.75 | -1.11% | 2,670,034 |
| Aug 1, 2025 | 270.53 | 271.66 | 263.56 | 264.69 | 264.69 | -1.73% | 2,563,522 |
| Jul 31, 2025 | 278.56 | 283.48 | 268.59 | 269.36 | 269.36 | -3.76% | 3,532,503 |
| Jul 30, 2025 | 280.45 | 285.96 | 274.00 | 279.89 | 279.89 | -0.28% | 3,908,559 |
| Jul 29, 2025 | 297.37 | 298.21 | 280.11 | 280.68 | 280.68 | -5.90% | 4,374,486 |
| Jul 28, 2025 | 309.01 | 309.40 | 296.37 | 298.27 | 298.27 | -3.71% | 4,020,603 |
| Jul 25, 2025 | 329.00 | 335.52 | 307.34 | 309.75 | 309.75 | -18.49% | 9,638,050 |
| Jul 24, 2025 | 397.88 | 398.74 | 379.08 | 380.00 | 380.00 | -4.55% | 2,573,997 |
| Jul 23, 2025 | 395.30 | 402.15 | 393.23 | 398.11 | 398.11 | 0.57% | 1,196,926 |
| Jul 22, 2025 | 389.08 | 399.35 | 389.08 | 395.85 | 395.85 | 1.79% | 1,331,232 |
| Jul 21, 2025 | 386.08 | 389.87 | 384.03 | 388.89 | 388.89 | 1.78% | 1,367,542 |
| Jul 18, 2025 | 385.18 | 385.96 | 378.77 | 382.08 | 382.08 | -0.39% | 1,122,285 |
| Jul 17, 2025 | 380.00 | 387.73 | 378.00 | 383.56 | 383.56 | 1.04% | 1,545,002 |
| Jul 16, 2025 | 385.89 | 387.99 | 377.99 | 379.62 | 379.62 | -0.97% | 1,446,139 |
| Jul 15, 2025 | 397.67 | 399.52 | 383.10 | 383.33 | 383.33 | -4.07% | 2,124,186 |
| Jul 14, 2025 | 391.29 | 400.15 | 391.09 | 399.61 | 399.61 | 1.89% | 823,332 |
| Jul 11, 2025 | 399.48 | 401.89 | 391.79 | 392.20 | 392.20 | -2.34% | 813,959 |
| Jul 10, 2025 | 403.32 | 406.58 | 401.10 | 401.58 | 401.58 | -0.49% | 927,185 |
| Jul 9, 2025 | 409.73 | 413.14 | 400.00 | 403.56 | 403.56 | -1.97% | 1,503,489 |
| Jul 8, 2025 | 406.65 | 412.68 | 405.98 | 411.66 | 411.66 | 0.82% | 967,424 |
| Jul 7, 2025 | 416.24 | 422.29 | 407.00 | 408.32 | 408.32 | -2.07% | 1,316,231 |
| Jul 3, 2025 | 414.00 | 420.50 | 411.35 | 416.97 | 416.97 | 1.14% | 516,681 |
| Jul 2, 2025 | 416.36 | 417.91 | 411.37 | 412.26 | 412.26 | -1.43% | 853,964 |
| Jul 1, 2025 | 407.82 | 419.80 | 407.80 | 418.22 | 418.22 | 2.30% | 1,328,626 |
| Jun 30, 2025 | 402.50 | 410.38 | 402.25 | 408.81 | 408.81 | 1.96% | 1,281,858 |
| Jun 27, 2025 | 395.69 | 402.78 | 395.09 | 400.97 | 400.97 | 1.77% | 1,942,812 |
| Jun 26, 2025 | 398.03 | 399.46 | 390.04 | 394.01 | 394.01 | -1.21% | 940,487 |
| Jun 25, 2025 | 401.79 | 403.75 | 397.37 | 398.85 | 398.85 | -1.15% | 933,350 |
| Jun 24, 2025 | 395.25 | 404.02 | 392.69 | 403.50 | 403.50 | 2.78% | 1,057,685 |
| Jun 23, 2025 | 388.96 | 392.85 | 385.89 | 392.58 | 392.58 | 1.61% | 787,386 |
| Jun 20, 2025 | 381.37 | 388.90 | 380.08 | 386.37 | 386.37 | 2.37% | 1,981,311 |
| Jun 18, 2025 | 374.47 | 381.88 | 372.96 | 377.43 | 377.43 | 1.02% | 907,769 |
| Jun 17, 2025 | 375.13 | 378.47 | 370.58 | 373.62 | 373.62 | -0.43% | 1,290,713 |
| Jun 16, 2025 | 389.99 | 392.69 | 374.20 | 375.23 | 375.23 | -3.47% | 1,470,187 |
| Jun 13, 2025 | 392.37 | 394.88 | 387.78 | 388.72 | 388.72 | -2.06% | 1,311,154 |
| Jun 12, 2025 | 399.67 | 400.29 | 395.66 | 396.90 | 396.90 | -0.72% | 919,691 |
| Jun 11, 2025 | 406.75 | 408.61 | 397.91 | 399.79 | 399.79 | -1.72% | 1,014,277 |
| Jun 10, 2025 | 396.28 | 406.91 | 395.75 | 406.77 | 406.77 | 3.09% | 1,077,988 |
| Jun 9, 2025 | 395.39 | 398.61 | 394.06 | 394.56 | 394.56 | -0.48% | 806,255 |
| Jun 6, 2025 | 394.89 | 399.45 | 393.72 | 396.45 | 396.45 | 1.32% | 816,225 |
| Jun 5, 2025 | 388.81 | 393.99 | 388.81 | 391.27 | 391.27 | 0.64% | 942,193 |
| Jun 4, 2025 | 392.41 | 395.24 | 388.74 | 388.77 | 388.77 | -0.52% | 878,049 |
| Jun 3, 2025 | 391.80 | 393.20 | 382.17 | 390.80 | 390.80 | -1.01% | 1,578,601 |