Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.49	0.49	0.49	0.49	0.49	0.60%	-
Feb 19, 2026	0.48	0.48	0.48	0.48	0.48	7.49%	-
Feb 18, 2026	0.45	0.45	0.45	0.45	0.45	-2.79%	-
Feb 17, 2026	0.46	0.46	0.46	0.46	0.46	-3.98%	-
Feb 16, 2026	0.48	0.48	0.48	0.48	0.48	3.79%	-
Feb 13, 2026	0.46	0.46	0.46	0.46	0.46	-7.67%	-
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	-10.74%	-
Feb 11, 2026	0.56	0.56	0.56	0.56	0.56	-3.43%	-
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-10.96%	-
Feb 9, 2026	0.66	0.66	0.66	0.66	0.66	15.41%	-
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-4.15%	-
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	-0.47%	-
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	-2.11%	-
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	2.22%	-
Feb 2, 2026	0.59	0.59	0.59	0.59	0.59	-6.71%	-
Jan 30, 2026	0.64	0.64	0.64	0.64	0.64	0.33%	-
Jan 29, 2026	0.64	0.64	0.64	0.64	0.64	-8.95%	-
Jan 28, 2026	0.66	0.70	0.66	0.70	0.70	13.48%	4,560
Jan 27, 2026	0.62	0.62	0.62	0.62	0.62	-2.90%	-
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	-3.66%	-
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	1.23%	-
Jan 22, 2026	0.65	0.65	0.65	0.65	0.65	-1.17%	-
Jan 21, 2026	0.66	0.66	0.66	0.66	0.66	-8.38%	-
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	1.01%	-
Jan 19, 2026	0.71	0.71	0.71	0.71	0.71	-3.83%	-
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-1.44%	-
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	1.72%	-
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-4.26%	-
Jan 13, 2026	0.77	0.77	0.77	0.77	0.77	-5.25%	-
Jan 12, 2026	0.82	0.82	0.81	0.81	0.81	1.53%	528
Jan 9, 2026	0.80	0.80	0.80	0.80	0.80	-1.78%	-
Jan 8, 2026	0.78	0.82	0.78	0.81	0.81	2.87%	4,008
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-0.69%	-
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-2.76%	-
Jan 5, 2026	0.82	0.82	0.82	0.82	0.82	4.75%	-
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-0.53%	-
Dec 30, 2025	0.79	0.79	0.79	0.79	0.79	-4.06%	-
Dec 29, 2025	0.82	0.82	0.82	0.82	0.82	10.07%	35
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-5.23%	-
Dec 22, 2025	0.79	0.79	0.79	0.79	0.79	2.44%	-
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	2.01%	-
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-1.75%	-
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	5.12%	-
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-9.11%	-
Dec 15, 2025	0.80	0.80	0.80	0.80	0.80	0.15%	-
Dec 12, 2025	0.80	0.80	0.80	0.80	0.80	1.25%	-
Dec 11, 2025	0.79	0.79	0.79	0.79	0.79	0.68%	-
Dec 10, 2025	0.75	0.79	0.75	0.79	0.79	3.10%	7,152
Dec 9, 2025	0.76	0.76	0.76	0.76	0.76	-2.28%	-
Dec 8, 2025	0.76	0.78	0.76	0.78	0.78	1.82%	1,000