Chegg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.75	0.77	0.75	0.77	0.77	1.07%	1,000
Dec 4, 2025	0.76	0.76	0.76	0.76	0.76	-4.59%	-
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	6.94%	-
Dec 2, 2025	0.74	0.74	0.74	0.74	0.74	-8.34%	-
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	-0.69%	-
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	0.33%	-
Nov 27, 2025	0.81	0.81	0.81	0.81	0.81	5.73%	-
Nov 26, 2025	0.77	0.77	0.77	0.77	0.77	-2.31%	-
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	-2.21%	-
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	4.39%	-
Nov 21, 2025	0.77	0.77	0.77	0.77	0.77	-9.25%	-
Nov 20, 2025	0.85	0.85	0.85	0.85	0.85	-2.85%	-
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	-2.42%	-
Nov 18, 2025	0.85	0.90	0.85	0.90	0.90	-2.04%	7,701
Nov 17, 2025	0.91	0.91	0.91	0.91	0.91	-2.67%	-
Nov 14, 2025	0.94	0.94	0.94	0.94	0.94	-8.05%	-
Nov 13, 2025	1.02	1.02	1.02	1.02	1.02	7.42%	-
Nov 12, 2025	0.95	0.95	0.95	0.95	0.95	-1.02%	-
Nov 11, 2025	0.76	0.96	0.76	0.96	0.96	25.29%	400
Nov 10, 2025	0.77	0.77	0.77	0.77	0.77	-7.91%	-
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	7.90%	-
Nov 6, 2025	0.77	0.77	0.77	0.77	0.77	-3.10%	-
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	0.24%	-
Nov 4, 2025	0.79	0.79	0.79	0.79	0.79	-11.35%	-
Nov 3, 2025	0.90	0.90	0.90	0.90	0.90	10.40%	-
Oct 31, 2025	0.81	0.81	0.81	0.81	0.81	-8.14%	-
Oct 30, 2025	0.88	0.88	0.88	0.88	0.88	-15.79%	-
Oct 29, 2025	1.05	1.05	1.05	1.05	1.05	-13.37%	-
Oct 28, 2025	1.21	1.21	1.21	1.21	1.21	-0.82%	-
Oct 27, 2025	1.19	1.22	1.19	1.22	1.22	5.07%	1,500