Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
0.6089
+0.0397 (6.97%)
At close: Apr 23, 2025, 4:00 PM
0.6290
+0.0201 (3.30%)
Pre-market: Apr 24, 2025, 6:58 AM EDT
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 4.63% | 2,480,085 |
| Mar 25, 2025 | 0.72 | 0.72 | 0.62 | 0.62 | 0.62 | -13.68% | 5,776,713 |
| Mar 24, 2025 | 0.74 | 0.77 | 0.70 | 0.72 | 0.72 | 0.31% | 2,101,569 |
| Mar 21, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | -3.07% | 4,496,303 |
| Mar 20, 2025 | 0.77 | 0.79 | 0.74 | 0.74 | 0.74 | -0.63% | 2,035,355 |
| Mar 19, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -0.39% | 1,680,584 |
| Mar 18, 2025 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -3.03% | 1,725,381 |
| Mar 17, 2025 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | -2.54% | 2,464,140 |
| Mar 14, 2025 | 0.80 | 0.85 | 0.77 | 0.79 | 0.79 | 1.28% | 1,326,650 |
| Mar 13, 2025 | 0.87 | 0.87 | 0.78 | 0.78 | 0.78 | -9.05% | 1,809,796 |
| Mar 12, 2025 | 0.80 | 0.88 | 0.75 | 0.86 | 0.86 | 11.12% | 3,117,470 |
| Mar 11, 2025 | 0.80 | 0.84 | 0.77 | 0.77 | 0.77 | -3.51% | 4,045,009 |
| Mar 10, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -8.33% | 3,949,781 |
| Mar 7, 2025 | 0.86 | 0.89 | 0.80 | 0.87 | 0.87 | 1.75% | 7,580,188 |
| Mar 6, 2025 | 0.94 | 0.95 | 0.86 | 0.86 | 0.86 | -9.72% | 4,267,210 |
| Mar 5, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | -3.83% | 3,555,399 |
| Mar 4, 2025 | 1.03 | 1.04 | 0.95 | 0.99 | 0.99 | -5.02% | 4,244,298 |
| Mar 3, 2025 | 1.09 | 1.23 | 1.03 | 1.04 | 1.04 | -4.59% | 6,157,054 |
| Feb 28, 2025 | 0.97 | 1.10 | 0.96 | 1.09 | 1.09 | 12.80% | 4,042,745 |
| Feb 27, 2025 | 1.02 | 1.06 | 0.94 | 0.97 | 0.97 | -6.18% | 6,978,274 |
| Feb 26, 2025 | 1.07 | 1.17 | 1.02 | 1.03 | 1.03 | -3.74% | 5,702,477 |
| Feb 25, 2025 | 1.19 | 1.21 | 1.01 | 1.07 | 1.07 | -31.41% | 16,601,968 |
| Feb 24, 2025 | 1.47 | 1.68 | 1.40 | 1.56 | 1.56 | 9.09% | 9,764,179 |
| Feb 21, 2025 | 1.51 | 1.54 | 1.42 | 1.43 | 1.43 | -2.72% | 1,799,486 |
| Feb 20, 2025 | 1.52 | 1.58 | 1.45 | 1.47 | 1.47 | -2.00% | 1,618,248 |
| Feb 19, 2025 | 1.52 | 1.56 | 1.46 | 1.50 | 1.50 | -0.66% | 1,632,467 |
| Feb 18, 2025 | 1.49 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 1,755,838 |
| Feb 14, 2025 | 1.40 | 1.52 | 1.40 | 1.46 | 1.46 | 5.04% | 1,973,773 |
| Feb 13, 2025 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 1,676,762 |
| Feb 12, 2025 | 1.34 | 1.45 | 1.30 | 1.45 | 1.45 | 5.07% | 2,222,088 |
| Feb 11, 2025 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 1,377,812 |