Chegg Inc. (CHGG)
NYSE: CHGG
· Real-Time Price · USD
1.71
0.04 (2.40%)
At close: Sep 05, 2025, 3:59 PM
1.72
0.83%
After-hours: Sep 05, 2025, 07:54 PM EDT
CHGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.66 | 1.78 | 1.58 | 1.71 | 1.71 | 2.40% | 3,967,685 |
| Sep 4, 2025 | 1.57 | 1.68 | 1.52 | 1.67 | 1.67 | 4.37% | 3,119,500 |
| Sep 3, 2025 | 1.35 | 1.61 | 1.33 | 1.60 | 1.60 | 17.65% | 5,439,733 |
| Sep 2, 2025 | 1.41 | 1.44 | 1.31 | 1.36 | 1.36 | -7.48% | 7,110,500 |
| Aug 29, 2025 | 1.40 | 1.47 | 1.38 | 1.47 | 1.47 | 4.26% | 2,081,300 |
| Aug 28, 2025 | 1.31 | 1.42 | 1.30 | 1.41 | 1.41 | 6.82% | 2,198,700 |
| Aug 27, 2025 | 1.34 | 1.37 | 1.22 | 1.32 | 1.32 | -3.65% | 3,132,622 |
| Aug 26, 2025 | 1.27 | 1.37 | 1.25 | 1.37 | 1.37 | 7.03% | 2,992,416 |
| Aug 25, 2025 | 1.17 | 1.30 | 1.15 | 1.28 | 1.28 | 6.67% | 2,879,122 |
| Aug 22, 2025 | 1.13 | 1.24 | 1.11 | 1.20 | 1.20 | 6.19% | 2,095,500 |
| Aug 21, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 1,232,745 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 1,178,140 |
| Aug 19, 2025 | 1.23 | 1.25 | 1.12 | 1.15 | 1.15 | -6.50% | 2,601,202 |
| Aug 18, 2025 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 0.00% | 1,519,139 |
| Aug 15, 2025 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | -2.38% | 2,105,400 |
| Aug 14, 2025 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | -1.56% | 1,159,000 |
| Aug 13, 2025 | 1.16 | 1.29 | 1.16 | 1.28 | 1.28 | 15.32% | 3,453,800 |
| Aug 12, 2025 | 1.10 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 1,705,377 |
| Aug 11, 2025 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -3.51% | 2,746,441 |
| Aug 8, 2025 | 1.12 | 1.23 | 1.11 | 1.14 | 1.14 | 1.79% | 2,250,007 |