Charter Communications, Inc. - CHTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	200.44	199.81	199.81	200.76	198.64	1.41M
November 25, 2025	199.08	200.76	200.76	204.69	198.64	1.38M
November 24, 2025	200.93	199.08	199.08	204.82	198.33	2.74M
November 21, 2025	195.01	203	203	203.25	194.11	2.25M
November 20, 2025	195.73	194.71	194.71	198.99	193	1.67M
November 19, 2025	199.02	194.22	194.22	200.62	193.49	2.74M
November 18, 2025	202.11	200.69	200.69	203.8	199.48	1.32M
November 17, 2025	202.81	201.84	201.84	208.19	201	2.21M
November 14, 2025	204.22	203.1	203.1	205.05	199.31	1.97M
November 13, 2025	212.61	204.8	204.8	213.03	204.45	2.29M
November 12, 2025	208.62	213.07	213.07	214.53	207.75	1.87M
November 11, 2025	212.11	209.22	209.22	212.69	208.37	1.35M
November 10, 2025	220.87	210.45	210.45	220.87	209.91	1.83M
November 07, 2025	217.43	219.86	219.86	220.17	213.5	1.41M
November 06, 2025	225.14	217.86	217.86	226.65	215.76	1.9M
November 05, 2025	222.06	225.15	225.15	226.61	220.26	2.15M
November 04, 2025	222.91	220.91	220.91	223.07	217.48	1.88M
November 03, 2025	231.31	222.2	222.2	232.15	214.83	2.99M
October 31, 2025	218	233.84	233.84	234.62	215.93	4.28M
October 30, 2025	225	230.92	230.92	243.6	224.28	3.96M
October 29, 2025	245.53	241.56	241.56	247.87	238.62	3.19M
October 28, 2025	245	248.88	248.88	249.84	242.81	1.98M
October 27, 2025	244.77	245.44	245.44	247.66	243.44	2.28M
October 24, 2025	246.22	244.2	244.2	247.76	244	1.45M
October 23, 2025	246.11	243.92	243.92	246.59	243.61	2.01M
October 22, 2025	252.68	244.94	244.94	252.68	244.19	2.26M
October 21, 2025	251.37	252.52	252.52	255	249.17	1.42M
October 20, 2025	254.41	251.51	251.51	254.41	248.17	1.51M
October 17, 2025	254.6	253.16	253.16	256.6	251.23	1.73M
October 16, 2025	265.04	255.34	255.34	265.79	252.59	2.01M
October 15, 2025	266.77	264.56	264.56	268.47	263.68	1.14M
October 14, 2025	258.99	266.25	266.25	268.77	258.88	1.36M
October 13, 2025	259.49	258.73	258.73	264.12	258.2	1.96M
October 10, 2025	264.97	259.49	259.49	269.68	259.16	1.69M
October 09, 2025	273.91	265	265	275.58	264.56	2.09M
October 08, 2025	277.63	274.37	274.37	278.1	271.85	1.45M
October 07, 2025	282.01	276.48	276.48	284.6	274.9	1.43M
October 06, 2025	281.85	282.74	282.74	283.52	276.67	1.34M
October 03, 2025	270.31	280.01	280.01	281.27	270.31	1.68M
October 02, 2025	275.04	269.61	269.61	276.85	269.21	1.79M
October 01, 2025	275.32	275.1	275.1	276.58	270.99	2.04M
September 30, 2025	276.55	275.11	275.11	285.82	274.96	4.55M
September 29, 2025	274.75	276.12	276.12	279.11	272.06	2.15M
September 26, 2025	272.86	273.4	273.4	278.25	271.69	2.57M
September 25, 2025	262.48	270.57	270.57	271.15	260.1	2.05M
September 24, 2025	266.3	263.39	263.39	267.2	261.47	1.44M
September 23, 2025	266.15	267.04	267.04	275.45	265.65	2.42M
September 22, 2025	262.5	266.13	266.13	266.52	260	1.75M
September 19, 2025	263.1	262.55	262.55	264.5	260	3.21M
September 18, 2025	266.71	262.17	262.17	268.61	261.35	1.83M
September 17, 2025	261.57	268.02	268.02	274.64	261.4	2.26M
September 16, 2025	260.21	261.08	261.08	262.77	258.25	1.72M
September 15, 2025	264.66	260.72	260.72	266.76	259.05	1.46M
September 12, 2025	264	263.4	263.4	266.13	256.11	1.76M
September 11, 2025	262	263.92	263.92	264.5	258.48	1.61M
September 10, 2025	263.16	263	263	265.96	260.29	1.7M
September 09, 2025	262.65	263.35	263.35	264.19	259.02	1.74M
September 08, 2025	255.44	263.88	263.88	264.12	251.8	1.82M
September 05, 2025	259.34	261.5	261.5	266.57	259.05	2.25M
September 04, 2025	261.79	259.51	259.51	267.6	255.33	2.8M

Charter Communications, Inc. (CHTR) NASDAQ