Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
0.6629
-0.0707 (-9.64%)
At close: Mar 28, 2025, 4:00 PM
0.6707
+0.0078 (1.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 1,701,631 |
| Feb 7, 2025 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | 0.71% | 1,918,954 |
| Feb 6, 2025 | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -5.37% | 3,162,852 |
| Feb 5, 2025 | 1.51 | 1.68 | 1.47 | 1.49 | 1.49 | - | 6,792,349 |
| Feb 4, 2025 | 1.46 | 1.52 | 1.43 | 1.49 | 1.49 | 3.47% | 1,889,625 |
| Feb 3, 2025 | 1.55 | 1.55 | 1.41 | 1.44 | 1.44 | -6.49% | 2,150,220 |
| Jan 31, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 0.65% | 2,093,681 |
| Jan 30, 2025 | 1.73 | 1.76 | 1.50 | 1.53 | 1.53 | -11.56% | 4,710,951 |
| Jan 29, 2025 | 1.60 | 1.74 | 1.60 | 1.73 | 1.73 | 7.45% | 2,797,633 |
| Jan 28, 2025 | 1.49 | 1.64 | 1.46 | 1.61 | 1.61 | 5.92% | 2,651,684 |
| Jan 27, 2025 | 1.46 | 1.57 | 1.45 | 1.52 | 1.52 | 3.40% | 2,235,635 |
| Jan 24, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | - | 1,452,259 |
| Jan 23, 2025 | 1.49 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 2,340,049 |
| Jan 22, 2025 | 1.53 | 1.57 | 1.49 | 1.49 | 1.49 | -1.32% | 2,064,356 |
| Jan 21, 2025 | 1.47 | 1.54 | 1.45 | 1.51 | 1.51 | 2.03% | 2,753,028 |
| Jan 17, 2025 | 1.57 | 1.60 | 1.45 | 1.48 | 1.48 | -3.90% | 3,126,472 |
| Jan 16, 2025 | 1.52 | 1.56 | 1.48 | 1.54 | 1.54 | - | 1,462,773 |