Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.280
-0.170 (-11.72%)
At close: Oct 10, 2025, 4:00 PM EDT
1.290
+0.010 (0.78%)
After-hours: Oct 10, 2025, 7:47 PM EDT
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.17 | 1.30 | 1.15 | 1.28 | 1.28 | 6.67% | 2,879,122 |
| Aug 22, 2025 | 1.13 | 1.24 | 1.11 | 1.20 | 1.20 | 6.19% | 2,095,453 |
| Aug 21, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 1,232,745 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 1,178,140 |
| Aug 19, 2025 | 1.23 | 1.25 | 1.12 | 1.15 | 1.15 | -6.50% | 2,601,202 |
| Aug 18, 2025 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | - | 1,519,139 |
| Aug 15, 2025 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | -2.38% | 2,105,382 |
| Aug 14, 2025 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | -1.56% | 1,158,992 |
| Aug 13, 2025 | 1.16 | 1.29 | 1.16 | 1.28 | 1.28 | 15.32% | 3,453,750 |
| Aug 12, 2025 | 1.10 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 1,705,377 |
| Aug 11, 2025 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -3.51% | 2,746,441 |
| Aug 8, 2025 | 1.12 | 1.23 | 1.11 | 1.14 | 1.14 | 1.79% | 2,250,007 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | 0.90% | 1,872,640 |
| Aug 6, 2025 | 1.20 | 1.28 | 1.00 | 1.11 | 1.11 | -13.95% | 7,885,550 |
| Aug 5, 2025 | 1.33 | 1.36 | 1.26 | 1.29 | 1.29 | -7.19% | 3,962,778 |
| Aug 4, 2025 | 1.32 | 1.41 | 1.29 | 1.39 | 1.39 | 10.32% | 2,070,599 |
| Aug 1, 2025 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | -3.82% | 2,011,410 |