Chegg Inc. (CHGG)

AI Score

Unlock

0.49

-0.00 (-0.06%)

At close: Apr 15, 2025, 3:59 PM

0.51

3.80%

Pre-market: Apr 16, 2025, 04:39 AM EDT

Chegg Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.48	0.48	0.52	0.52	0.47	0.47	0.49	0.49	0.00%	1,085,169
Apr 14, 2025	0.48	0.48	0.52	0.52	0.48	0.48	0.49	0.49	2.08%	1,681,525
Apr 11, 2025	0.47	0.47	0.50	0.50	0.44	0.44	0.48	0.48	4.35%	2,884,300
Apr 10, 2025	0.51	0.51	0.52	0.52	0.44	0.44	0.46	0.46	-8.00%	3,315,100
Apr 9, 2025	0.48	0.48	0.55	0.55	0.48	0.47	0.50	0.50	2.04%	5,005,900
Apr 8, 2025	0.52	0.52	0.57	0.57	0.48	0.48	0.49	0.49	-5.77%	2,100,825
Apr 7, 2025	0.46	0.47	0.53	0.53	0.45	0.45	0.52	0.52	1.96%	4,183,900
Apr 4, 2025	0.56	0.56	0.57	0.57	0.50	0.50	0.51	0.51	-10.53%	6,041,531
Apr 3, 2025	0.61	0.61	0.62	0.62	0.57	0.57	0.57	0.57	-8.06%	2,135,201
Apr 2, 2025	0.62	0.61	0.64	0.64	0.61	0.61	0.62	0.62	0.00%	1,912,800
Apr 1, 2025	0.64	0.64	0.66	0.66	0.61	0.61	0.62	0.62	-3.13%	2,111,200
Mar 31, 2025	0.65	0.65	0.68	0.68	0.62	0.62	0.64	0.64	-3.03%	1,834,700
Mar 28, 2025	0.74	0.74	0.75	0.75	0.66	0.66	0.66	0.66	-9.59%	1,504,900
Mar 27, 2025	0.66	0.66	0.74	0.74	0.65	0.65	0.73	0.73	12.31%	3,755,608
Mar 26, 2025	0.63	0.63	0.66	0.66	0.62	0.61	0.65	0.65	4.84%	2,480,100
Mar 25, 2025	0.72	0.72	0.72	0.72	0.62	0.62	0.62	0.62	-13.89%	5,776,713
Mar 24, 2025	0.74	0.74	0.77	0.77	0.70	0.70	0.72	0.72	0.00%	2,101,600
Mar 21, 2025	0.73	0.73	0.75	0.75	0.69	0.69	0.72	0.72	-2.70%	4,496,303
Mar 20, 2025	0.77	0.77	0.79	0.79	0.74	0.73	0.74	0.74	0.00%	2,035,400
Mar 19, 2025	0.74	0.74	0.77	0.77	0.74	0.74	0.74	0.74	-1.33%	1,680,600
Mar 18, 2025	0.77	0.77	0.79	0.79	0.75	0.75	0.75	0.75	-2.60%	1,725,400
Mar 17, 2025	0.78	0.78	0.82	0.82	0.77	0.77	0.77	0.77	-2.53%	2,464,140
Mar 14, 2025	0.80	0.80	0.85	0.85	0.77	0.77	0.79	0.79	1.28%	1,326,700
Mar 13, 2025	0.87	0.87	0.87	0.87	0.78	0.78	0.78	0.78	-9.30%	1,809,800
Mar 12, 2025	0.80	0.80	0.88	0.88	0.75	0.75	0.86	0.86	11.69%	3,117,500
Mar 11, 2025	0.80	0.80	0.84	0.84	0.77	0.77	0.77	0.77	-3.75%	4,045,009
Mar 10, 2025	0.87	0.87	0.87	0.87	0.80	0.80	0.80	0.80	-8.05%	4,073,323
Mar 7, 2025	0.86	0.86	0.89	0.89	0.80	0.80	0.87	0.87	1.16%	7,580,200
Mar 6, 2025	0.94	0.94	0.95	0.95	0.86	0.86	0.86	0.86	-9.47%	4,267,210
Mar 5, 2025	0.96	0.96	0.99	0.99	0.93	0.93	0.95	0.95	-4.04%	3,555,400
Mar 4, 2025	1.03	1.03	1.03	1.03	0.95	0.95	0.99	0.99	-4.81%	4,244,300
Mar 3, 2025	1.09	1.09	1.23	1.23	1.03	1.03	1.04	1.04	-4.59%	6,157,100
Feb 28, 2025	0.97	0.97	1.10	1.10	0.96	0.96	1.09	1.09	12.37%	4,042,745
Feb 27, 2025	1.02	1.02	1.06	1.06	0.94	0.94	0.97	0.97	-5.83%	6,978,300
Feb 26, 2025	1.07	1.07	1.17	1.17	1.02	1.02	1.03	1.03	-3.74%	5,702,500
Feb 25, 2025	1.19	1.19	1.21	1.21	1.01	1.01	1.07	1.07	-31.41%	16,602,000
Feb 24, 2025	1.47	1.47	1.68	1.68	1.40	1.40	1.56	1.56	9.09%	9,764,200
Feb 21, 2025	1.51	1.51	1.54	1.54	1.42	1.42	1.43	1.43	-2.72%	1,799,500
Feb 20, 2025	1.52	1.52	1.58	1.58	1.45	1.45	1.47	1.47	-2.00%	1,618,248
Feb 19, 2025	1.52	1.52	1.56	1.56	1.46	1.46	1.50	1.50	-0.66%	1,632,500
Feb 18, 2025	1.49	1.49	1.52	1.52	1.42	1.42	1.51	1.51	3.42%	1,755,838
Feb 14, 2025	1.40	1.40	1.52	1.52	1.40	1.40	1.46	1.46	5.04%	1,973,800
Feb 13, 2025	1.45	1.45	1.46	1.46	1.39	1.39	1.39	1.39	-4.14%	1,676,800
Feb 12, 2025	1.34	1.34	1.45	1.45	1.30	1.30	1.45	1.45	5.07%	2,222,100
Feb 11, 2025	1.39	1.39	1.44	1.44	1.37	1.37	1.38	1.38	-1.43%	1,377,812
Feb 10, 2025	1.43	1.43	1.45	1.45	1.40	1.40	1.40	1.40	-1.41%	1,701,631
Feb 7, 2025	1.40	1.40	1.49	1.49	1.40	1.40	1.42	1.42	0.71%	1,919,000
Feb 6, 2025	1.48	1.48	1.49	1.49	1.38	1.38	1.41	1.41	-5.37%	3,162,900
Feb 5, 2025	1.51	1.51	1.68	1.68	1.47	1.47	1.49	1.49	0.00%	6,792,349
Feb 4, 2025	1.46	1.46	1.52	1.52	1.43	1.43	1.49	1.49	3.47%	1,889,625