Chegg, Inc. (FRA:0CG)
Germany · Delayed Price · Currency is EUR 0.8152
+0.0027 (0.33%)
At close: Nov 28, 2025
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 200 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.10% | - |
| Oct 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.70% | - |
| Oct 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | - |
| Oct 20, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 10.14% | 3,671 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -2.63% | - |
| Oct 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.74% | - |
| Oct 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.22% | - |
| Oct 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -7.05% | - |
| Oct 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -5.13% | 1,000 |
| Oct 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.68% | - |
| Oct 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.04% | - |
| Oct 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.29% | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.92% | - |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.32% | - |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.68% | - |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.51% | - |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.47% | - |
| Sep 29, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 10.61% | 2,608 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.53% | - |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.55% | - |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -10.09% | - |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.46% | - |
| Sep 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.22% | - |