Chegg, Inc. CHGG
NYSE · United States · Commercial Services
$0.7416+0.03 (+4.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.74 | +4.24% | $0.71 | $0.75 | $0.71 | 707.27K |
| 2026-10-01 | $0.71 | -2.74% | $0.72 | $0.72 | $0.65 | 1.18M |
| 2026-09-30 | $0.73 | +4.29% | $0.72 | $0.73 | $0.70 | 489.00K |
| 2026-09-29 | $0.70 | -2.78% | $0.72 | $0.74 | $0.69 | 527.50K |
| 2026-09-28 | $0.72 | -1.37% | $0.73 | $0.74 | $0.71 | 486.90K |
| 2026-09-25 | $0.73 | 0.00% | $0.73 | $0.75 | $0.72 | 283.40K |
| 2026-09-24 | $0.73 | 0.00% | $0.75 | $0.75 | $0.73 | 496.10K |
| 2026-09-23 | $0.73 | -2.67% | $0.73 | $0.76 | $0.71 | 377.60K |
| 2026-09-22 | $0.75 | +4.17% | $0.72 | $0.75 | $0.71 | 492.70K |
| 2026-09-21 | $0.72 | +2.86% | $0.72 | $0.72 | $0.70 | 596.80K |
| 2026-09-18 | $0.70 | -5.41% | $0.75 | $0.76 | $0.69 | 2.64M |
| 2026-09-17 | $0.74 | +1.37% | $0.73 | $0.77 | $0.73 | 292.40K |
| 2026-09-16 | $0.73 | -1.35% | $0.74 | $0.75 | $0.72 | 374.10K |
| 2026-09-15 | $0.74 | -2.63% | $0.76 | $0.77 | $0.73 | 266.80K |
| 2026-09-14 | $0.76 | +4.11% | $0.75 | $0.77 | $0.74 | 491.60K |
| 2026-09-11 | $0.73 | 0.00% | $0.73 | $0.75 | $0.72 | 593.10K |
| 2026-09-10 | $0.73 | -3.95% | $0.75 | $0.77 | $0.71 | 1.70M |
| 2026-09-09 | $0.76 | -5.00% | $0.80 | $0.84 | $0.75 | 1.22M |
| 2026-09-08 | $0.80 | -5.88% | $0.82 | $0.84 | $0.79 | 1.16M |
| 2026-09-04 | $0.85 | -13.27% | $0.95 | $0.98 | $0.84 | 2.33M |
| 2026-09-03 | $0.98 | +18.07% | $0.83 | $1.03 | $0.81 | 9.11M |
| 2026-09-02 | $0.83 | +5.06% | $0.77 | $0.85 | $0.77 | 1.03M |
| 2026-09-01 | $0.79 | -7.06% | $0.81 | $0.83 | $0.75 | 1.13M |
| 2026-08-31 | $0.85 | +1.19% | $0.84 | $0.85 | $0.81 | 617.40K |
| 2026-08-28 | $0.84 | +5.00% | $0.81 | $0.86 | $0.81 | 713.10K |
| 2026-08-27 | $0.80 | +1.27% | $0.79 | $0.84 | $0.79 | 493.50K |
| 2026-08-26 | $0.79 | 0.00% | $0.78 | $0.81 | $0.78 | 269.40K |
| 2026-08-25 | $0.79 | -1.25% | $0.79 | $0.81 | $0.77 | 533.40K |
| 2026-08-24 | $0.80 | -2.44% | $0.81 | $0.83 | $0.80 | 318.50K |
| 2026-08-21 | $0.82 | +9.33% | $0.75 | $0.83 | $0.75 | 1.75M |
| 2026-08-20 | $0.75 | -1.32% | $0.76 | $0.80 | $0.75 | 724.70K |
| 2026-08-19 | $0.76 | 0.00% | $0.78 | $0.80 | $0.75 | 1.69M |
| 2026-08-18 | $0.76 | -1.30% | $0.77 | $0.79 | $0.75 | 1.05M |
| 2026-08-17 | $0.77 | -2.53% | $0.80 | $0.80 | $0.76 | 620.20K |
| 2026-08-14 | $0.79 | -1.25% | $0.81 | $0.84 | $0.79 | 617.00K |
| 2026-08-13 | $0.80 | 0.00% | $0.78 | $0.81 | $0.76 | 1.23M |
| 2026-08-12 | $0.80 | -4.76% | $0.83 | $0.85 | $0.78 | 1.47M |
| 2026-08-11 | $0.84 | -1.18% | $0.86 | $0.87 | $0.83 | 573.30K |
| 2026-08-10 | $0.85 | -7.61% | $0.90 | $0.92 | $0.85 | 1.26M |
| 2026-08-07 | $0.92 | +4.55% | $0.86 | $0.92 | $0.84 | 951.00K |
| 2026-08-06 | $0.88 | -14.56% | $0.98 | $1.09 | $0.80 | 4.78M |
| 2026-08-05 | $1.03 | 0.00% | $1.06 | $1.08 | $0.99 | 1.87M |
| 2026-08-04 | $1.03 | +0.98% | $0.98 | $1.06 | $0.98 | 819.40K |
| 2026-08-03 | $1.02 | +4.08% | $0.97 | $1.06 | $0.97 | 965.10K |
| 2026-07-31 | $0.98 | -6.67% | $1.04 | $1.06 | $0.98 | 840.80K |
| 2026-07-30 | $1.05 | +0.96% | $1.05 | $1.06 | $1.00 | 612.70K |
| 2026-07-29 | $1.04 | -3.70% | $1.08 | $1.15 | $1.01 | 1.64M |
| 2026-07-28 | $1.08 | +9.09% | $1.00 | $1.10 | $0.97 | 2.15M |
| 2026-07-27 | $0.99 | +3.13% | $0.95 | $1.00 | $0.94 | 565.60K |
| 2026-07-24 | $0.96 | -1.03% | $0.98 | $1.04 | $0.94 | 1.56M |
| 2026-07-23 | $0.97 | +8.99% | $0.93 | $0.99 | $0.88 | 1.30M |
| 2026-07-22 | $0.89 | -4.30% | $0.90 | $0.93 | $0.88 | 527.80K |
| 2026-07-21 | $0.93 | +6.90% | $0.87 | $0.96 | $0.86 | 996.50K |
| 2026-07-20 | $0.87 | +6.10% | $0.82 | $0.89 | $0.81 | 2.24M |
| 2026-07-17 | $0.82 | +5.13% | $0.79 | $0.83 | $0.77 | 1.32M |
| 2026-07-16 | $0.78 | -7.14% | $0.82 | $0.83 | $0.76 | 1.55M |
| 2026-07-15 | $0.84 | +2.44% | $0.82 | $0.86 | $0.81 | 1.00M |
| 2026-07-14 | $0.82 | -3.53% | $0.81 | $0.88 | $0.81 | 964.80K |
| 2026-07-13 | $0.85 | 0.00% | $0.86 | $0.88 | $0.84 | 745.50K |
| 2026-07-10 | $0.85 | -4.49% | $0.89 | $0.92 | $0.85 | 542.40K |
| 2026-07-09 | $0.89 | -1.11% | $0.89 | $0.91 | $0.87 | 883.30K |
| 2026-07-08 | $0.90 | -4.26% | $0.93 | $0.93 | $0.88 | 721.00K |
| 2026-07-07 | $0.94 | -4.08% | $0.99 | $1.00 | $0.93 | 901.50K |
| 2026-07-06 | $0.98 | -2.97% | $1.01 | $1.05 | $0.97 | 1.58M |
| 2026-07-02 | $1.01 | -8.18% | $1.10 | $1.10 | $1.01 | 1.18M |
| 2026-07-01 | $1.10 | +8.91% | $1.01 | $1.14 | $1.00 | 1.75M |
| 2026-06-30 | $1.01 | -9.01% | $1.14 | $1.14 | $1.00 | 2.07M |
| 2026-06-29 | $1.11 | -1.77% | $1.11 | $1.12 | $1.08 | 1.05M |
| 2026-06-26 | $1.13 | +7.62% | $1.02 | $1.13 | $1.02 | 1.27M |
| 2026-06-25 | $1.05 | -0.94% | $1.03 | $1.07 | $1.02 | 1.57M |
| 2026-06-24 | $1.06 | -1.85% | $1.07 | $1.09 | $1.04 | 1.01M |
| 2026-06-23 | $1.08 | +2.86% | $1.03 | $1.09 | $1.01 | 987.60K |
| 2026-06-22 | $1.05 | 0.00% | $1.03 | $1.08 | $0.99 | 1.64M |
| 2026-06-18 | $1.05 | +1.94% | $1.06 | $1.09 | $1.03 | 2.87M |
| 2026-06-17 | $1.03 | -11.21% | $1.17 | $1.18 | $1.02 | 1.59M |
| 2026-06-16 | $1.16 | +5.45% | $1.08 | $1.18 | $1.05 | 1.60M |
| 2026-06-15 | $1.10 | -0.90% | $1.14 | $1.15 | $1.10 | 763.50K |
| 2026-06-12 | $1.11 | -3.48% | $1.12 | $1.14 | $1.09 | 688.70K |
| 2026-06-11 | $1.15 | +4.55% | $1.10 | $1.15 | $1.09 | 766.00K |
| 2026-06-10 | $1.10 | -0.90% | $1.11 | $1.14 | $1.09 | 783.10K |
| 2026-06-09 | $1.11 | -0.89% | $1.15 | $1.15 | $1.05 | 1.38M |
| 2026-06-08 | $1.12 | -4.27% | $1.15 | $1.17 | $1.09 | 1.52M |
| 2026-06-05 | $1.17 | -7.14% | $1.26 | $1.27 | $1.15 | 1.82M |
| 2026-06-04 | $1.26 | +2.44% | $1.24 | $1.31 | $1.23 | 1.23M |
| 2026-06-03 | $1.23 | -8.21% | $1.33 | $1.37 | $1.20 | 1.66M |
| 2026-06-02 | $1.34 | 0.00% | $1.33 | $1.38 | $1.30 | 1.31M |
| 2026-06-01 | $1.34 | +2.29% | $1.31 | $1.39 | $1.27 | 1.50M |
| 2026-05-29 | $1.31 | -12.67% | $1.50 | $1.50 | $1.31 | 4.44M |
| 2026-05-28 | $1.50 | +4.90% | $1.41 | $1.51 | $1.40 | 1.27M |
| 2026-05-27 | $1.43 | +0.70% | $1.41 | $1.49 | $1.36 | 1.46M |