Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
0.9372
-0.0043 (-0.46%)
At close: Nov 4, 2025, 4:00 PM EST
0.9467
+0.0095 (1.01%)
Pre-market: Nov 5, 2025, 8:10 AM EST
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.88 | 0.97 | 0.88 | 0.94 | 0.94 | -0.46% | 1,292,686 |
| Nov 3, 2025 | 1.04 | 1.05 | 0.84 | 0.94 | 0.94 | -11.18% | 9,820,179 |
| Oct 31, 2025 | 0.98 | 1.06 | 0.95 | 1.06 | 1.06 | 11.25% | 3,285,795 |
| Oct 30, 2025 | 1.09 | 1.09 | 0.93 | 0.95 | 0.95 | -9.26% | 5,738,029 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.02 | 1.05 | 1.05 | -16.00% | 8,431,799 |
| Oct 28, 2025 | 1.38 | 1.41 | 1.15 | 1.25 | 1.25 | -13.19% | 7,454,781 |
| Oct 27, 2025 | 1.41 | 1.49 | 1.35 | 1.44 | 1.44 | 3.60% | 3,222,630 |
| Oct 24, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 828,418 |
| Oct 23, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | 0.73% | 849,913 |
| Oct 22, 2025 | 1.38 | 1.41 | 1.32 | 1.37 | 1.37 | -2.14% | 2,997,951 |
| Oct 21, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 1,588,243 |
| Oct 20, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 6.30% | 1,653,204 |
| Oct 17, 2025 | 1.24 | 1.31 | 1.23 | 1.27 | 1.27 | 0.79% | 3,021,542 |
| Oct 16, 2025 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -1.56% | 2,415,185 |
| Oct 15, 2025 | 1.34 | 1.37 | 1.25 | 1.28 | 1.28 | -0.78% | 2,962,066 |
| Oct 14, 2025 | 1.17 | 1.31 | 1.17 | 1.29 | 1.29 | 6.61% | 1,783,764 |
| Oct 13, 2025 | 1.34 | 1.34 | 1.20 | 1.21 | 1.21 | -5.47% | 4,269,867 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.27 | 1.28 | 1.28 | -11.72% | 4,107,668 |
| Oct 9, 2025 | 1.41 | 1.47 | 1.33 | 1.45 | 1.45 | 2.11% | 5,045,939 |
| Oct 8, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 0.71% | 1,532,927 |
| Oct 7, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.08% | 2,928,696 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.45 | 1.47 | 1.47 | -6.96% | 5,906,361 |
| Oct 3, 2025 | 1.61 | 1.67 | 1.57 | 1.58 | 1.58 | -2.47% | 2,747,996 |
| Oct 2, 2025 | 1.57 | 1.62 | 1.53 | 1.62 | 1.62 | 3.85% | 1,759,044 |
| Oct 1, 2025 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 2,234,912 |
| Sep 30, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -0.66% | 2,501,740 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 2,805,849 |
| Sep 26, 2025 | 1.50 | 1.58 | 1.46 | 1.50 | 1.50 | 3.45% | 3,766,737 |
| Sep 25, 2025 | 1.50 | 1.55 | 1.41 | 1.45 | 1.45 | -7.64% | 4,992,497 |
| Sep 24, 2025 | 1.70 | 1.71 | 1.46 | 1.57 | 1.57 | -4.85% | 6,526,613 |
| Sep 23, 2025 | 1.86 | 1.90 | 1.63 | 1.65 | 1.65 | -10.33% | 6,772,373 |
| Sep 22, 2025 | 1.64 | 1.87 | 1.60 | 1.84 | 1.84 | 11.52% | 4,732,051 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.61 | 1.65 | 1.65 | -1.79% | 5,140,746 |
| Sep 18, 2025 | 1.47 | 1.68 | 1.45 | 1.68 | 1.68 | 19.15% | 4,489,323 |
| Sep 17, 2025 | 1.50 | 1.51 | 1.39 | 1.41 | 1.41 | -6.00% | 7,909,659 |
| Sep 16, 2025 | 1.40 | 1.50 | 1.31 | 1.50 | 1.50 | 6.38% | 6,220,183 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.38 | 1.41 | 1.41 | -8.44% | 10,867,762 |
| Sep 12, 2025 | 1.59 | 1.66 | 1.46 | 1.54 | 1.54 | -3.75% | 6,746,684 |
| Sep 11, 2025 | 1.63 | 1.68 | 1.42 | 1.60 | 1.60 | -3.03% | 4,672,090 |
| Sep 10, 2025 | 1.54 | 1.67 | 1.51 | 1.65 | 1.65 | 6.45% | 1,898,929 |
| Sep 9, 2025 | 1.55 | 1.62 | 1.46 | 1.55 | 1.55 | -0.64% | 4,591,897 |
| Sep 8, 2025 | 1.68 | 1.71 | 1.41 | 1.56 | 1.56 | -8.77% | 6,126,480 |
| Sep 5, 2025 | 1.66 | 1.78 | 1.58 | 1.71 | 1.71 | 2.40% | 4,004,738 |
| Sep 4, 2025 | 1.57 | 1.68 | 1.52 | 1.67 | 1.67 | 4.37% | 3,119,495 |
| Sep 3, 2025 | 1.35 | 1.61 | 1.33 | 1.60 | 1.60 | 17.65% | 5,270,169 |
| Sep 2, 2025 | 1.41 | 1.44 | 1.31 | 1.36 | 1.36 | -7.48% | 7,110,469 |
| Aug 29, 2025 | 1.40 | 1.47 | 1.38 | 1.47 | 1.47 | 4.26% | 2,081,291 |
| Aug 28, 2025 | 1.31 | 1.42 | 1.30 | 1.41 | 1.41 | 6.82% | 2,198,666 |
| Aug 27, 2025 | 1.34 | 1.37 | 1.22 | 1.32 | 1.32 | -3.65% | 3,132,622 |
| Aug 26, 2025 | 1.27 | 1.37 | 1.26 | 1.37 | 1.37 | 7.03% | 2,992,416 |