Chegg Inc. (CHGG)
1.00
-0.04 (-3.85%)
At close: Mar 04, 2025, 10:00 AM
CHGG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.09 | 1.23 | 1.03 | 1.04 | -0.05 | -4.59% | 6,153,768 |
| Feb 28, 2025 | 0.97 | 1.10 | 0.96 | 1.09 | 0.12 | 12.37% | 4,042,745 |
| Feb 27, 2025 | 1.02 | 1.06 | 0.94 | 0.97 | -0.06 | -5.83% | 6,978,300 |
| Feb 26, 2025 | 1.07 | 1.17 | 1.02 | 1.03 | -0.04 | -3.74% | 5,702,500 |
| Feb 25, 2025 | 1.19 | 1.21 | 1.01 | 1.07 | -0.49 | -31.41% | 16,602,000 |
| Feb 24, 2025 | 1.47 | 1.68 | 1.40 | 1.56 | 0.13 | 9.09% | 9,764,200 |
| Feb 21, 2025 | 1.51 | 1.54 | 1.42 | 1.43 | -0.04 | -2.72% | 1,799,500 |
| Feb 20, 2025 | 1.52 | 1.58 | 1.45 | 1.47 | -0.03 | -2.00% | 1,618,248 |
| Feb 19, 2025 | 1.52 | 1.56 | 1.46 | 1.50 | -0.01 | -0.66% | 1,632,500 |
| Feb 18, 2025 | 1.49 | 1.52 | 1.42 | 1.51 | 0.05 | 3.42% | 1,755,838 |
| Feb 14, 2025 | 1.40 | 1.52 | 1.40 | 1.46 | 0.07 | 5.04% | 1,973,800 |
| Feb 13, 2025 | 1.45 | 1.46 | 1.39 | 1.39 | -0.06 | -4.14% | 1,676,800 |
| Feb 12, 2025 | 1.34 | 1.45 | 1.30 | 1.45 | 0.07 | 5.07% | 2,222,100 |
| Feb 11, 2025 | 1.39 | 1.44 | 1.37 | 1.38 | -0.02 | -1.43% | 1,377,812 |
| Feb 10, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | -0.02 | -1.41% | 1,701,631 |
| Feb 7, 2025 | 1.40 | 1.49 | 1.40 | 1.42 | 0.01 | 0.71% | 1,919,000 |
| Feb 6, 2025 | 1.48 | 1.49 | 1.38 | 1.41 | -0.08 | -5.37% | 3,162,900 |
| Feb 5, 2025 | 1.51 | 1.68 | 1.47 | 1.49 | 0.00 | 0.00% | 6,792,349 |
| Feb 4, 2025 | 1.46 | 1.52 | 1.43 | 1.49 | 0.05 | 3.47% | 1,889,625 |
| Feb 3, 2025 | 1.55 | 1.55 | 1.41 | 1.44 | -0.10 | -6.49% | 2,150,220 |
| Jan 31, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 0.01 | 0.65% | 2,093,700 |
| Jan 30, 2025 | 1.73 | 1.76 | 1.50 | 1.53 | -0.20 | -11.56% | 4,711,000 |
| Jan 29, 2025 | 1.60 | 1.74 | 1.60 | 1.73 | 0.12 | 7.45% | 2,797,633 |
| Jan 28, 2025 | 1.49 | 1.64 | 1.46 | 1.61 | 0.09 | 5.92% | 2,651,700 |
| Jan 27, 2025 | 1.46 | 1.57 | 1.45 | 1.52 | 0.05 | 3.40% | 2,235,635 |
| Jan 24, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 0.00 | 0.00% | 1,452,300 |
| Jan 23, 2025 | 1.49 | 1.50 | 1.42 | 1.47 | -0.02 | -1.34% | 2,340,049 |
| Jan 22, 2025 | 1.53 | 1.57 | 1.49 | 1.49 | -0.02 | -1.32% | 2,064,400 |
| Jan 21, 2025 | 1.47 | 1.54 | 1.45 | 1.51 | 0.03 | 2.03% | 2,753,028 |
| Jan 17, 2025 | 1.57 | 1.60 | 1.45 | 1.48 | -0.06 | -3.90% | 3,126,500 |
| Jan 16, 2025 | 1.52 | 1.56 | 1.48 | 1.54 | 0.00 | 0.00% | 1,462,773 |
| Jan 15, 2025 | 1.53 | 1.56 | 1.47 | 1.54 | 0.04 | 2.67% | 2,247,052 |
| Jan 14, 2025 | 1.55 | 1.58 | 1.43 | 1.50 | -0.12 | -7.41% | 6,874,234 |
| Jan 13, 2025 | 1.73 | 1.75 | 1.60 | 1.62 | -0.17 | -9.50% | 1,752,000 |
| Jan 10, 2025 | 1.63 | 1.79 | 1.58 | 1.79 | 0.14 | 8.48% | 2,480,300 |
| Jan 8, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | -0.16 | -8.84% | 2,102,937 |
| Jan 7, 2025 | 1.78 | 1.87 | 1.77 | 1.81 | 0.04 | 2.26% | 2,461,672 |
| Jan 6, 2025 | 1.72 | 1.80 | 1.65 | 1.77 | 0.12 | 7.27% | 2,763,416 |
| Jan 3, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | -0.03 | -1.79% | 2,629,169 |
| Jan 2, 2025 | 1.67 | 1.79 | 1.64 | 1.68 | 0.07 | 4.35% | 3,121,800 |
| Dec 31, 2024 | 1.54 | 1.66 | 1.54 | 1.61 | 0.08 | 5.23% | 3,799,100 |
| Dec 30, 2024 | 1.55 | 1.57 | 1.49 | 1.53 | -0.05 | -3.16% | 3,748,443 |
| Dec 27, 2024 | 1.63 | 1.68 | 1.57 | 1.58 | -0.06 | -3.66% | 2,568,200 |
| Dec 26, 2024 | 1.60 | 1.64 | 1.54 | 1.64 | 0.03 | 1.86% | 3,454,600 |
| Dec 24, 2024 | 1.65 | 1.66 | 1.59 | 1.61 | -0.04 | -2.42% | 1,131,900 |
| Dec 23, 2024 | 1.76 | 1.77 | 1.64 | 1.65 | -0.12 | -6.78% | 3,213,600 |
| Dec 20, 2024 | 1.80 | 1.86 | 1.77 | 1.77 | -0.08 | -4.32% | 4,001,600 |
| Dec 19, 2024 | 1.97 | 1.99 | 1.78 | 1.85 | -0.12 | -6.09% | 3,346,918 |
| Dec 18, 2024 | 2.20 | 2.22 | 1.93 | 1.97 | -0.22 | -10.05% | 2,833,349 |
| Dec 17, 2024 | 2.30 | 2.40 | 2.18 | 2.19 | -0.13 | -5.60% | 2,974,200 |