5 DAY PERFORMANCE
+6.94%
1 MONTH PERFORMANCE
-3.32%
3 MONTH PERFORMANCE
+0.38%
6 MONTH PERFORMANCE
+26.57%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
-1.50%
Altice USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.42 | $2.47 (2.07%) | $2.50 | $2.30 | 2.62 M | $1.08 B |
| 03/11/2025 | $2.25 | $2.36 (4.89%) | $2.38 | $2.25 | 2.64 M | $1.09 B |
| 03/10/2025 | $2.38 | $2.27 (-4.62%) | $2.48 | $2.26 | 3.89 M | $1.05 B |
| 03/07/2025 | $2.50 | $2.45 (-2%) | $2.58 | $2.34 | 3.63 M | $1.13 B |
| 03/06/2025 | $2.60 | $2.52 (-3.08%) | $2.67 | $2.50 | 3.33 M | $1.16 B |
| 03/05/2025 | $2.63 | $2.61 (-0.76%) | $2.69 | $2.53 | 3.36 M | $1.20 B |
| 03/04/2025 | $2.75 | $2.65 (-3.64%) | $2.76 | $2.60 | 2.86 M | $1.22 B |
| 03/03/2025 | $2.89 | $2.76 (-4.5%) | $2.94 | $2.75 | 2.14 M | $1.27 B |
| 02/28/2025 | $2.80 | $2.86 (2.14%) | $2.89 | $2.80 | 1.88 M | $1.32 B |
| 02/27/2025 | $2.92 | $2.87 (-1.71%) | $2.97 | $2.79 | 3.44 M | $1.32 B |
| 02/26/2025 | $2.84 | $2.90 (2.11%) | $3.04 | $2.84 | 4.20 M | $1.34 B |
| 02/25/2025 | $2.83 | $2.83 (0%) | $2.86 | $2.73 | 2.49 M | $1.30 B |
| 02/24/2025 | $2.79 | $2.81 (0.72%) | $2.87 | $2.73 | 2.73 M | $1.29 B |
| 02/21/2025 | $2.78 | $2.76 (-0.72%) | $2.83 | $2.72 | 2.87 M | $1.27 B |
| 02/20/2025 | $2.86 | $2.77 (-3.15%) | $2.86 | $2.77 | 3.01 M | $1.28 B |
| 02/19/2025 | $2.87 | $2.87 (0%) | $2.92 | $2.86 | 1.93 M | $1.32 B |
| 02/18/2025 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.83 | 2.43 M | $1.32 B |
| 02/14/2025 | $2.71 | $2.82 (4.06%) | $2.86 | $2.67 | 1.87 M | $1.30 B |
| 02/13/2025 | $3.00 | $2.73 (-9%) | $3.20 | $2.72 | 4.57 M | $1.26 B |
| 02/12/2025 | $2.84 | $2.71 (-4.58%) | $2.98 | $2.66 | 9.39 M | $1.25 B |
| 02/11/2025 | $2.77 | $2.91 (5.05%) | $2.91 | $2.71 | 2.06 M | $1.34 B |
| 02/10/2025 | $2.89 | $2.77 (-4.15%) | $2.91 | $2.76 | 2.05 M | $1.28 B |
| 02/07/2025 | $2.90 | $2.85 (-1.72%) | $2.95 | $2.75 | 3.54 M | $1.31 B |
| 02/06/2025 | $2.82 | $2.93 (3.9%) | $2.93 | $2.80 | 2.02 M | $1.35 B |
| 02/05/2025 | $2.75 | $2.82 (2.55%) | $2.83 | $2.73 | 2.14 M | $1.30 B |
| 02/04/2025 | $2.73 | $2.73 (0%) | $2.77 | $2.68 | 4.22 M | $1.26 B |
| 02/03/2025 | $2.74 | $2.75 (0.36%) | $2.80 | $2.63 | 3.08 M | $1.27 B |
| 01/31/2025 | $2.85 | $2.81 (-1.4%) | $2.95 | $2.80 | 2.13 M | $1.29 B |
| 01/30/2025 | $2.89 | $2.86 (-1.04%) | $2.93 | $2.62 | 5.78 M | $1.32 B |
| 01/29/2025 | $2.93 | $2.96 (1.02%) | $3.00 | $2.91 | 1.94 M | $1.36 B |
| 01/28/2025 | $2.94 | $2.91 (-1.02%) | $3.02 | $2.90 | 2.40 M | $1.34 B |
| 01/27/2025 | $3.03 | $2.93 (-3.3%) | $3.05 | $2.90 | 6.01 M | $1.35 B |
| 01/24/2025 | $2.93 | $3.11 (6.14%) | $3.13 | $2.89 | 4.39 M | $1.43 B |
| 01/23/2025 | $2.85 | $2.91 (2.11%) | $2.96 | $2.80 | 2.65 M | $1.34 B |
| 01/22/2025 | $2.82 | $2.82 (0%) | $2.88 | $2.75 | 1.63 M | $1.30 B |
| 01/21/2025 | $2.77 | $2.80 (1.08%) | $3.02 | $2.77 | 3.38 M | $1.29 B |
| 01/17/2025 | $2.80 | $2.76 (-1.43%) | $2.81 | $2.67 | 2.19 M | $1.27 B |
| 01/16/2025 | $2.66 | $2.73 (2.63%) | $2.75 | $2.63 | 2.36 M | $1.26 B |
| 01/15/2025 | $2.60 | $2.66 (2.31%) | $2.67 | $2.60 | 2.63 M | $1.23 B |
| 01/14/2025 | $2.44 | $2.53 (3.69%) | $2.57 | $2.41 | 2.46 M | $1.17 B |
| 01/13/2025 | $2.40 | $2.43 (1.25%) | $2.44 | $2.30 | 4.87 M | $1.12 B |
| 01/10/2025 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.34 | 1.94 M | $1.11 B |
| 01/08/2025 | $2.44 | $2.49 (2.05%) | $2.50 | $2.40 | 7.72 M | $1.15 B |
| 01/07/2025 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.43 | 1.62 M | $1.14 B |
| 01/06/2025 | $2.45 | $2.62 (6.94%) | $2.66 | $2.42 | 4.31 M | $1.21 B |
| 01/03/2025 | $2.36 | $2.45 (3.81%) | $2.49 | $2.35 | 2.13 M | $1.13 B |
| 01/02/2025 | $2.41 | $2.37 (-1.66%) | $2.49 | $2.32 | 1.60 M | $1.09 B |
| 12/31/2024 | $2.36 | $2.41 (2.12%) | $2.43 | $2.35 | 2.22 M | $1.11 B |
| 12/30/2024 | $2.36 | $2.34 (-0.85%) | $2.43 | $2.34 | 1.48 M | $1.08 B |
| 12/27/2024 | $2.45 | $2.41 (-1.63%) | $2.48 | $2.36 | 1.17 M | $1.11 B |
| 12/26/2024 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.38 | 1.68 M | $1.13 B |
| 12/24/2024 | $2.50 | $2.50 (0%) | $2.52 | $2.44 | 1.57 M | $1.15 B |
| 12/23/2024 | $2.62 | $2.50 (-4.58%) | $2.64 | $2.48 | 2.48 M | $1.15 B |
| 12/20/2024 | $2.54 | $2.64 (3.94%) | $2.70 | $2.50 | 3.86 M | $1.22 B |
| 12/19/2024 | $2.56 | $2.56 (0%) | $2.60 | $2.52 | 3.48 M | $1.18 B |
| 12/18/2024 | $2.58 | $2.50 (-3.1%) | $2.68 | $2.50 | 4.32 M | $1.15 B |
| 12/17/2024 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.45 | 3.55 M | $1.17 B |
| 12/16/2024 | $2.60 | $2.62 (0.77%) | $2.72 | $2.57 | 2.64 M | $1.21 B |
| 12/13/2024 | $2.55 | $2.68 (5.1%) | $2.68 | $2.54 | 2.34 M | $1.23 B |
| 12/12/2024 | $2.58 | $2.61 (1.16%) | $2.70 | $2.57 | 2.74 M | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
