Chegg Inc. (CHGG)
NYSE: CHGG
· Real-Time Price · USD
1.50
0.04 (3.09%)
At close: Sep 26, 2025, 3:59 PM
1.50
-0.33%
After-hours: Sep 26, 2025, 07:41 PM EDT
CHGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.50 | 1.58 | 1.46 | 1.50 | 1.50 | 3.45% | 3,503,332 |
| Sep 25, 2025 | 1.50 | 1.55 | 1.41 | 1.45 | 1.45 | -7.64% | 4,992,500 |
| Sep 24, 2025 | 1.70 | 1.71 | 1.46 | 1.57 | 1.57 | -4.85% | 6,526,613 |
| Sep 23, 2025 | 1.86 | 1.90 | 1.63 | 1.65 | 1.65 | -10.33% | 6,772,400 |
| Sep 22, 2025 | 1.64 | 1.87 | 1.60 | 1.84 | 1.84 | 11.52% | 4,732,100 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.61 | 1.65 | 1.65 | -1.79% | 5,140,746 |
| Sep 18, 2025 | 1.47 | 1.68 | 1.45 | 1.68 | 1.68 | 19.15% | 4,489,323 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.39 | 1.41 | 1.41 | -6.00% | 7,909,700 |
| Sep 16, 2025 | 1.40 | 1.50 | 1.31 | 1.50 | 1.50 | 6.38% | 6,220,200 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.38 | 1.41 | 1.41 | -8.44% | 10,867,800 |
| Sep 12, 2025 | 1.59 | 1.66 | 1.46 | 1.54 | 1.54 | -3.75% | 6,746,700 |
| Sep 11, 2025 | 1.63 | 1.68 | 1.42 | 1.60 | 1.60 | -3.03% | 4,672,100 |
| Sep 10, 2025 | 1.54 | 1.67 | 1.51 | 1.65 | 1.65 | 6.45% | 1,898,929 |
| Sep 9, 2025 | 1.55 | 1.62 | 1.46 | 1.55 | 1.55 | -0.64% | 4,591,900 |
| Sep 8, 2025 | 1.68 | 1.71 | 1.41 | 1.56 | 1.56 | -8.77% | 6,126,500 |
| Sep 5, 2025 | 1.66 | 1.78 | 1.58 | 1.71 | 1.71 | 2.40% | 4,004,738 |
| 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 |