Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.630
+0.420 (34.71%)
At close: Jun 6, 2025, 4:00 PM
1.660
+0.030 (1.84%)
After-hours: Jun 6, 2025, 7:19 PM EDT
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.41 | 1.80 | 1.34 | 1.63 | 1.63 | 34.71% | 26,366,126 |
| Jun 5, 2025 | 1.25 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 2,485,686 |
| Jun 4, 2025 | 1.19 | 1.30 | 1.18 | 1.25 | 1.25 | 3.31% | 2,600,780 |
| Jun 3, 2025 | 1.19 | 1.24 | 1.11 | 1.21 | 1.21 | 0.83% | 3,149,032 |
| Jun 2, 2025 | 1.04 | 1.22 | 1.02 | 1.20 | 1.20 | 17.65% | 5,752,656 |
| May 30, 2025 | 0.91 | 1.06 | 0.90 | 1.02 | 1.02 | 11.17% | 3,974,990 |
| May 29, 2025 | 0.85 | 0.94 | 0.85 | 0.92 | 0.92 | 6.25% | 2,370,972 |
| May 28, 2025 | 0.90 | 0.95 | 0.86 | 0.86 | 0.86 | -9.31% | 3,094,086 |
| May 27, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -2.86% | 2,612,572 |
| May 23, 2025 | 0.96 | 1.06 | 0.96 | 0.98 | 0.98 | -1.11% | 2,908,507 |
| May 22, 2025 | 0.99 | 1.01 | 0.93 | 0.99 | 0.99 | 1.12% | 1,980,547 |
| May 21, 2025 | 1.00 | 1.09 | 0.95 | 0.98 | 0.98 | -1.99% | 4,809,141 |
| May 20, 2025 | 0.87 | 1.01 | 0.87 | 1.00 | 1.00 | 11.11% | 3,476,917 |
| May 19, 2025 | 0.83 | 0.92 | 0.82 | 0.90 | 0.90 | 0.39% | 4,221,794 |
| May 16, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 9.54% | 2,383,201 |
| May 15, 2025 | 0.84 | 0.88 | 0.67 | 0.82 | 0.82 | -1.73% | 4,307,054 |
| May 14, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | 3.83% | 3,433,377 |
| May 13, 2025 | 0.74 | 0.81 | 0.72 | 0.80 | 0.80 | 8.13% | 2,700,910 |
| May 12, 2025 | 0.70 | 0.77 | 0.68 | 0.74 | 0.74 | 7.51% | 6,540,755 |
| May 9, 2025 | 0.73 | 0.83 | 0.68 | 0.69 | 0.69 | -4.66% | 6,567,070 |
| May 8, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 1.40% | 1,220,698 |
| May 7, 2025 | 0.73 | 0.74 | 0.66 | 0.71 | 0.71 | -1.52% | 2,051,838 |
| May 6, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -1.06% | 918,902 |
| May 5, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -3.10% | 834,845 |
| May 2, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 3.79% | 1,468,298 |
| May 1, 2025 | 0.72 | 0.74 | 0.68 | 0.73 | 0.73 | 0.15% | 1,647,340 |
| Apr 30, 2025 | 0.64 | 0.73 | 0.63 | 0.73 | 0.73 | 7.69% | 2,075,311 |
| Apr 29, 2025 | 0.64 | 0.70 | 0.63 | 0.68 | 0.68 | 3.38% | 1,917,077 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 1.67% | 1,459,765 |
| Apr 25, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 3.03% | 987,590 |
| Apr 24, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 2.41% | 1,323,113 |
| Apr 23, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 6.97% | 1,596,164 |
| Apr 22, 2025 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 4.75% | 1,455,437 |
| Apr 21, 2025 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 6.55% | 1,301,578 |
| Apr 17, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 1.43% | 1,454,730 |
| Apr 16, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 3.33% | 1,055,135 |
| Apr 15, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | -0.75% | 1,085,518 |
| Apr 14, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 2.10% | 1,681,525 |
| Apr 11, 2025 | 0.47 | 0.50 | 0.44 | 0.48 | 0.48 | 3.89% | 2,884,285 |
| Apr 10, 2025 | 0.51 | 0.52 | 0.44 | 0.46 | 0.46 | -8.24% | 3,315,060 |
| Apr 9, 2025 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | 2.40% | 5,005,886 |
| Apr 8, 2025 | 0.52 | 0.57 | 0.48 | 0.49 | 0.49 | -4.74% | 2,100,825 |
| Apr 7, 2025 | 0.47 | 0.53 | 0.45 | 0.52 | 0.52 | 1.06% | 4,183,871 |
| Apr 4, 2025 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -9.75% | 6,041,531 |
| Apr 3, 2025 | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -8.68% | 2,135,201 |
| Apr 2, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.42% | 1,912,789 |
| Apr 1, 2025 | 0.64 | 0.66 | 0.61 | 0.62 | 0.62 | -3.41% | 2,111,176 |
| Mar 31, 2025 | 0.65 | 0.68 | 0.62 | 0.64 | 0.64 | -3.58% | 1,834,650 |
| Mar 28, 2025 | 0.74 | 0.75 | 0.66 | 0.66 | 0.66 | -9.64% | 1,504,862 |
| Mar 27, 2025 | 0.66 | 0.74 | 0.65 | 0.73 | 0.73 | 13.04% | 3,755,608 |