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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	263.7	261.22	261.22	265.08	258.36	2.13M
September 02, 2025	262.5	264.42	264.42	266.5	261.58	1.72M
August 29, 2025	263.12	265.58	265.58	265.88	262.5	1.71M
August 28, 2025	269.15	263.63	263.63	269.16	262.86	1.61M
August 27, 2025	265.13	269.15	269.15	269.93	264.78	1.47M
August 26, 2025	272.09	266.67	266.67	272.8	264.38	2.46M
August 25, 2025	275.42	273.44	273.44	276.69	272.81	1.21M
August 22, 2025	270.12	277.58	277.58	282.6	269.58	1.82M
August 21, 2025	265.56	267.98	267.98	268.87	264.22	1.19M
August 20, 2025	268.09	266.62	266.62	269.24	265.19	1.83M
August 19, 2025	266.83	267.01	267.01	271.03	264.75	1.64M
August 18, 2025	268.06	266.81	266.81	268.98	265.51	1.49M
August 15, 2025	264.84	267.8	267.8	268.15	263.63	1.7M
August 14, 2025	266.02	263.2	263.2	267.26	259.15	1.95M
August 13, 2025	261.68	269	269	270.2	261.37	2.23M
August 12, 2025	259.96	263.1	263.1	265.17	259.38	1.65M
August 11, 2025	257.29	258.77	258.77	262.81	254.67	1.92M
August 08, 2025	258.9	256.57	256.57	260.7	256.03	1.78M
August 07, 2025	262.61	258.78	258.78	264.49	257.06	1.99M
August 06, 2025	265.83	262.04	262.04	268.15	260.82	2.34M
August 05, 2025	261.75	265.98	265.98	268.58	261.74	3.55M
August 04, 2025	265.62	261.75	261.75	268.67	260.76	2.67M
August 01, 2025	270.53	264.69	264.69	271.66	263.56	2.56M
July 31, 2025	278.56	269.36	269.36	283.48	268.58	3.53M
July 30, 2025	280.45	279.89	279.89	285.96	274	3.91M
July 29, 2025	297.37	280.68	280.68	298.21	280.11	4.37M
July 28, 2025	309.01	298.27	298.27	309.4	296.37	4.02M
July 25, 2025	329	309.75	309.75	335.52	307.34	9.64M
July 24, 2025	397.88	380	380	398.74	379.08	2.57M
July 23, 2025	395.3	398.11	398.11	402.15	393.23	1.2M
July 22, 2025	389.08	395.85	395.85	399.35	389.08	1.33M
July 21, 2025	386.08	388.89	388.89	389.87	384.03	1.37M
July 18, 2025	385.18	382.08	382.08	385.96	378.77	1.12M
July 17, 2025	380	383.56	383.56	387.73	378	1.55M
July 16, 2025	385.89	379.62	379.62	387.99	377.99	1.45M
July 15, 2025	397.67	383.33	383.33	399.52	383.1	2.12M
July 14, 2025	391.29	399.61	399.61	400.15	391.09	823,332
July 11, 2025	399.48	392.2	392.2	401.89	391.79	813,959

Charter Communications, Inc. (CHTR) NASDAQ