Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
2.010
+0.210 (11.67%)
At close: Nov 22, 2024, 4:00 PM
2.020
+0.010 (0.50%)
After-hours: Nov 22, 2024, 7:58 PM EST
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.77 | 2.02 | 1.77 | 2.01 | 2.01 | 11.67% | 4,560,582 |
| Nov 21, 2024 | 1.75 | 1.81 | 1.66 | 1.80 | 1.80 | 4.05% | 2,917,776 |
| Nov 20, 2024 | 1.68 | 1.76 | 1.62 | 1.73 | 1.73 | 2.98% | 2,888,682 |
| Nov 19, 2024 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | -2.89% | 2,763,336 |
| Nov 18, 2024 | 1.68 | 1.82 | 1.66 | 1.73 | 1.73 | 0.58% | 3,262,167 |
| Nov 15, 2024 | 1.73 | 1.78 | 1.66 | 1.72 | 1.72 | 0.58% | 4,183,618 |
| Nov 14, 2024 | 1.60 | 1.73 | 1.55 | 1.71 | 1.71 | 8.23% | 5,164,322 |
| Nov 13, 2024 | 1.47 | 1.59 | 1.34 | 1.58 | 1.58 | -10.73% | 12,487,160 |
| Nov 12, 2024 | 1.86 | 1.91 | 1.74 | 1.77 | 1.77 | -4.84% | 5,829,555 |
| Nov 11, 2024 | 1.75 | 1.88 | 1.74 | 1.86 | 1.86 | 8.14% | 3,618,061 |
| Nov 8, 2024 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | - | 1,879,641 |
| Nov 7, 2024 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | -2.27% | 2,482,907 |
| Nov 6, 2024 | 1.87 | 1.92 | 1.71 | 1.76 | 1.76 | -1.68% | 3,864,825 |
| Nov 5, 2024 | 1.67 | 1.80 | 1.67 | 1.79 | 1.79 | 7.19% | 2,724,021 |
| Nov 4, 2024 | 1.60 | 1.81 | 1.60 | 1.67 | 1.67 | 2.45% | 3,256,456 |
| Nov 1, 2024 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 3,121,113 |
| Oct 31, 2024 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -3.61% | 3,256,819 |
| Oct 30, 2024 | 1.81 | 1.81 | 1.64 | 1.66 | 1.66 | -7.78% | 5,636,721 |
| Oct 29, 2024 | 1.70 | 1.81 | 1.66 | 1.80 | 1.80 | 5.26% | 4,317,537 |
| Oct 28, 2024 | 1.59 | 1.72 | 1.59 | 1.71 | 1.71 | 6.87% | 3,732,879 |
| Oct 25, 2024 | 1.59 | 1.70 | 1.53 | 1.60 | 1.60 | -1.23% | 2,763,217 |
| Oct 24, 2024 | 1.64 | 1.67 | 1.57 | 1.62 | 1.62 | -1.22% | 2,603,137 |
| Oct 23, 2024 | 1.71 | 1.73 | 1.57 | 1.64 | 1.64 | -4.09% | 3,137,107 |
| Oct 22, 2024 | 1.55 | 1.71 | 1.51 | 1.71 | 1.71 | 12.50% | 5,643,416 |
| Oct 21, 2024 | 1.60 | 1.62 | 1.51 | 1.52 | 1.52 | -5.59% | 3,592,106 |
| Oct 18, 2024 | 1.55 | 1.63 | 1.52 | 1.61 | 1.61 | 5.23% | 3,583,597 |
| Oct 17, 2024 | 1.54 | 1.61 | 1.50 | 1.53 | 1.53 | -1.92% | 3,455,871 |
| Oct 16, 2024 | 1.63 | 1.72 | 1.55 | 1.56 | 1.56 | -4.29% | 4,708,216 |
| Oct 15, 2024 | 1.51 | 1.68 | 1.49 | 1.63 | 1.63 | 8.67% | 5,090,739 |
| Oct 14, 2024 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -2.60% | 3,847,653 |
| Oct 11, 2024 | 1.52 | 1.60 | 1.51 | 1.54 | 1.54 | 0.65% | 4,731,457 |
| Oct 10, 2024 | 1.54 | 1.55 | 1.48 | 1.53 | 1.53 | -0.65% | 3,244,054 |
| Oct 9, 2024 | 1.62 | 1.66 | 1.54 | 1.54 | 1.54 | -4.35% | 4,680,282 |
| Oct 8, 2024 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.01% | 3,703,595 |
| Oct 7, 2024 | 1.69 | 1.72 | 1.64 | 1.66 | 1.66 | -1.19% | 4,232,628 |
| Oct 4, 2024 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | 3.07% | 2,876,580 |
| Oct 3, 2024 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 3,316,277 |
| Oct 2, 2024 | 1.82 | 1.86 | 1.68 | 1.68 | 1.68 | -7.69% | 3,758,301 |
| Oct 1, 2024 | 1.83 | 1.86 | 1.77 | 1.82 | 1.82 | 2.82% | 3,860,603 |
| Sep 30, 2024 | 1.79 | 1.85 | 1.76 | 1.77 | 1.77 | - | 2,682,904 |
| Sep 27, 2024 | 1.66 | 1.86 | 1.66 | 1.77 | 1.77 | 8.59% | 4,390,634 |
| Sep 26, 2024 | 1.67 | 1.71 | 1.63 | 1.63 | 1.63 | - | 2,610,290 |
| Sep 25, 2024 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -5.23% | 2,779,976 |
| Sep 24, 2024 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 4.88% | 3,412,654 |
| Sep 23, 2024 | 1.74 | 1.74 | 1.63 | 1.64 | 1.64 | -5.75% | 5,593,454 |
| Sep 20, 2024 | 1.80 | 1.81 | 1.72 | 1.74 | 1.74 | -5.43% | 6,199,526 |
| Sep 19, 2024 | 1.81 | 1.92 | 1.81 | 1.84 | 1.84 | 5.14% | 3,549,811 |
| Sep 18, 2024 | 1.82 | 1.93 | 1.72 | 1.75 | 1.75 | -3.31% | 6,599,493 |
| Sep 17, 2024 | 1.81 | 1.90 | 1.79 | 1.81 | 1.81 | - | 2,912,328 |
| Sep 16, 2024 | 1.87 | 1.89 | 1.79 | 1.81 | 1.81 | -1.63% | 2,441,045 |
| Sep 13, 2024 | 1.87 | 1.97 | 1.83 | 1.84 | 1.84 | -0.54% | 3,675,798 |
| Sep 12, 2024 | 1.90 | 1.91 | 1.78 | 1.85 | 1.85 | -3.65% | 3,577,425 |
| Sep 11, 2024 | 1.88 | 1.92 | 1.82 | 1.92 | 1.92 | 1.59% | 3,270,856 |
| Sep 10, 2024 | 1.80 | 1.94 | 1.78 | 1.89 | 1.89 | 5.00% | 2,942,412 |
| Sep 9, 2024 | 1.89 | 1.92 | 1.78 | 1.80 | 1.80 | -5.26% | 3,856,557 |
| Sep 6, 2024 | 2.08 | 2.08 | 1.88 | 1.90 | 1.90 | -8.21% | 4,161,413 |
| Sep 5, 2024 | 2.10 | 2.13 | 2.06 | 2.07 | 2.07 | -0.48% | 2,582,109 |
| Sep 4, 2024 | 2.09 | 2.17 | 2.02 | 2.08 | 2.08 | -1.42% | 3,464,613 |
| Sep 3, 2024 | 2.15 | 2.16 | 2.06 | 2.11 | 2.11 | -2.31% | 3,326,036 |
| Aug 30, 2024 | 2.22 | 2.24 | 2.14 | 2.16 | 2.16 | -1.37% | 5,569,762 |
| Aug 29, 2024 | 2.17 | 2.23 | 2.10 | 2.19 | 2.19 | 1.86% | 1,888,813 |
| Aug 28, 2024 | 2.27 | 2.27 | 2.09 | 2.15 | 2.15 | -5.70% | 2,997,984 |
| Aug 27, 2024 | 2.29 | 2.31 | 2.22 | 2.28 | 2.28 | - | 1,845,613 |
| Aug 26, 2024 | 2.24 | 2.30 | 2.18 | 2.28 | 2.28 | 2.70% | 2,357,997 |
| Aug 23, 2024 | 2.17 | 2.27 | 2.13 | 2.22 | 2.22 | 3.74% | 2,412,865 |
| Aug 22, 2024 | 2.30 | 2.30 | 2.14 | 2.14 | 2.14 | -6.55% | 2,676,506 |
| Aug 21, 2024 | 2.14 | 2.33 | 2.11 | 2.29 | 2.29 | 8.53% | 3,507,396 |
| Aug 20, 2024 | 2.27 | 2.29 | 2.07 | 2.11 | 2.11 | -7.86% | 4,917,786 |
| Aug 19, 2024 | 2.07 | 2.32 | 2.07 | 2.29 | 2.29 | 11.71% | 4,678,665 |
| Aug 16, 2024 | 1.97 | 2.13 | 1.95 | 2.05 | 2.05 | 4.06% | 3,642,281 |
| Aug 15, 2024 | 2.02 | 2.09 | 1.97 | 1.97 | 1.97 | -0.51% | 3,609,486 |
| Aug 14, 2024 | 2.10 | 2.17 | 1.97 | 1.98 | 1.98 | -5.71% | 3,708,360 |
| Aug 13, 2024 | 2.05 | 2.12 | 2.04 | 2.10 | 2.10 | 2.44% | 3,215,907 |
| Aug 12, 2024 | 2.07 | 2.12 | 1.99 | 2.05 | 2.05 | -2.38% | 6,932,355 |
| Aug 9, 2024 | 2.28 | 2.29 | 2.09 | 2.10 | 2.10 | -7.08% | 4,148,940 |
| Aug 8, 2024 | 2.23 | 2.34 | 2.21 | 2.26 | 2.26 | 2.26% | 3,780,848 |
| Aug 7, 2024 | 2.30 | 2.32 | 2.20 | 2.21 | 2.21 | -3.07% | 4,899,601 |
| Aug 6, 2024 | 2.45 | 2.46 | 2.11 | 2.28 | 2.28 | -22.18% | 12,835,128 |
| Aug 5, 2024 | 2.77 | 2.98 | 2.69 | 2.93 | 2.93 | -2.33% | 4,712,413 |
| Aug 2, 2024 | 3.04 | 3.08 | 2.95 | 3.00 | 3.00 | -5.66% | 3,530,676 |
| Aug 1, 2024 | 3.40 | 3.44 | 3.12 | 3.18 | 3.18 | -6.74% | 3,441,452 |
| Jul 31, 2024 | 3.44 | 3.59 | 3.31 | 3.41 | 3.41 | 0.29% | 2,553,817 |
| Jul 30, 2024 | 3.43 | 3.49 | 3.33 | 3.40 | 3.40 | -1.16% | 2,807,214 |
| Jul 29, 2024 | 3.55 | 3.61 | 3.37 | 3.44 | 3.44 | -1.99% | 2,536,666 |
| Jul 26, 2024 | 3.59 | 3.81 | 3.44 | 3.51 | 3.51 | -0.28% | 4,688,061 |
| Jul 25, 2024 | 3.32 | 3.56 | 3.29 | 3.52 | 3.52 | 6.67% | 2,540,231 |
| Jul 24, 2024 | 3.34 | 3.44 | 3.27 | 3.30 | 3.30 | -1.20% | 2,137,398 |
| Jul 23, 2024 | 3.22 | 3.44 | 3.21 | 3.34 | 3.34 | 2.77% | 2,936,628 |
| Jul 22, 2024 | 3.30 | 3.32 | 3.13 | 3.25 | 3.25 | -0.61% | 6,500,090 |
| Jul 19, 2024 | 3.24 | 3.37 | 3.18 | 3.27 | 3.27 | - | 2,827,278 |
| Jul 18, 2024 | 3.51 | 3.53 | 3.23 | 3.27 | 3.27 | -7.63% | 3,564,274 |
| Jul 17, 2024 | 3.65 | 3.76 | 3.43 | 3.54 | 3.54 | -4.84% | 6,543,876 |
| Jul 16, 2024 | 3.42 | 3.76 | 3.42 | 3.72 | 3.72 | 17.35% | 7,607,518 |
| Jul 15, 2024 | 2.99 | 3.17 | 2.96 | 3.17 | 3.17 | 6.38% | 4,742,079 |
| Jul 12, 2024 | 2.96 | 3.02 | 2.87 | 2.98 | 2.98 | 1.71% | 2,722,436 |
| Jul 11, 2024 | 2.74 | 2.97 | 2.72 | 2.93 | 2.93 | 8.92% | 4,088,806 |
| Jul 10, 2024 | 2.80 | 2.88 | 2.68 | 2.69 | 2.69 | -3.93% | 2,434,446 |
| Jul 9, 2024 | 2.91 | 2.91 | 2.77 | 2.80 | 2.80 | -3.78% | 3,514,227 |
| Jul 8, 2024 | 2.78 | 2.94 | 2.77 | 2.91 | 2.91 | 5.05% | 3,161,390 |
| Jul 5, 2024 | 2.87 | 2.90 | 2.76 | 2.77 | 2.77 | -3.82% | 3,168,582 |