Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.410
-0.130 (-8.44%)
At close: Sep 15, 2025, 4:00 PM EDT
1.410
0.00 (0.00%)
Pre-market: Sep 16, 2025, 4:14 AM EDT
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.73 | 1.73 | 1.38 | 1.41 | 1.41 | -8.44% | 10,632,453 |
| 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 |
| Jul 31, 2025 | 1.35 | 1.37 | 1.27 | 1.31 | 1.31 | -2.96% | 2,207,278 |
| Jul 30, 2025 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 1,209,394 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.34 | 1.36 | 1.36 | -8.72% | 2,231,319 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.47 | 1.49 | 1.49 | -5.70% | 1,759,717 |
| Jul 25, 2025 | 1.53 | 1.72 | 1.53 | 1.58 | 1.58 | 6.04% | 4,564,489 |
| Jul 24, 2025 | 1.58 | 1.61 | 1.46 | 1.49 | 1.49 | -6.29% | 2,583,272 |
| Jul 23, 2025 | 1.66 | 1.69 | 1.56 | 1.59 | 1.59 | -6.47% | 3,033,644 |
| Jul 22, 2025 | 1.37 | 1.77 | 1.35 | 1.70 | 1.70 | 24.09% | 9,311,450 |
| Jul 21, 2025 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -2.14% | 1,989,913 |
| Jul 18, 2025 | 1.47 | 1.49 | 1.37 | 1.40 | 1.40 | -2.78% | 1,839,021 |
| Jul 17, 2025 | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | 1.41% | 1,737,822 |
| Jul 16, 2025 | 1.33 | 1.47 | 1.33 | 1.42 | 1.42 | 5.97% | 2,254,954 |
| Jul 15, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 2,100,997 |
| Jul 14, 2025 | 1.28 | 1.40 | 1.26 | 1.35 | 1.35 | 5.47% | 2,150,843 |
| Jul 11, 2025 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -2.29% | 2,025,639 |
| Jul 10, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 1,284,455 |
| Jul 9, 2025 | 1.37 | 1.40 | 1.31 | 1.33 | 1.33 | -2.92% | 1,877,031 |
| Jul 8, 2025 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | 2.24% | 1,633,026 |
| Jul 7, 2025 | 1.40 | 1.45 | 1.32 | 1.34 | 1.34 | -6.94% | 3,449,849 |