Chegg Inc. (CHGG)
NYSE: CHGG
· Real-Time Price · USD
1.23
-0.03 (-2.38%)
At close: Aug 15, 2025, 3:59 PM
1.23
0.41%
After-hours: Aug 15, 2025, 04:10 PM EDT
CHGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | -1.56% | 1,145,072 |
| 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 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | 0.90% | 1,872,640 |
| Aug 6, 2025 | 1.20 | 1.28 | 1.00 | 1.11 | 1.11 | -13.95% | 7,885,600 |
| Aug 5, 2025 | 1.33 | 1.36 | 1.26 | 1.29 | 1.29 | -7.19% | 3,962,800 |
| Aug 4, 2025 | 1.32 | 1.41 | 1.29 | 1.39 | 1.39 | 10.32% | 2,070,600 |
| Aug 1, 2025 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | -3.82% | 2,011,410 |
| Jul 31, 2025 | 1.35 | 1.37 | 1.26 | 1.31 | 1.31 | -2.96% | 2,207,300 |
| Jul 30, 2025 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 1,209,400 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.34 | 1.36 | 1.36 | -8.72% | 2,231,319 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.47 | 1.49 | 1.49 | -5.70% | 1,759,717 |
| Jul 25, 2025 | 1.53 | 1.72 | 1.53 | 1.58 | 1.58 | 6.04% | 4,564,500 |
| Jul 24, 2025 | 1.58 | 1.61 | 1.46 | 1.49 | 1.49 | -6.29% | 2,583,300 |
| Jul 23, 2025 | 1.66 | 1.69 | 1.56 | 1.59 | 1.59 | -6.47% | 3,033,644 |
| Jul 22, 2025 | 1.37 | 1.77 | 1.35 | 1.70 | 1.70 | 24.09% | 9,311,500 |
| Jul 21, 2025 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -2.14% | 1,989,913 |
| Jul 18, 2025 | 1.47 | 1.49 | 1.37 | 1.40 | 1.40 | -2.78% | 1,839,021 |