Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
0.9008
-0.0450 (-4.76%)
At close: Nov 25, 2025, 4:00 PM EST
0.9140
+0.0132 (1.47%)
After-hours: Nov 25, 2025, 7:09 PM EST
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.93 | 0.96 | 0.87 | 0.90 | 0.90 | -4.76% | 1,615,636 |
| Nov 24, 2025 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | -0.45% | 2,187,581 |
| Nov 21, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 4.12% | 1,142,366 |
| Nov 20, 2025 | 1.01 | 1.04 | 0.89 | 0.91 | 0.91 | -7.83% | 2,319,898 |
| Nov 19, 2025 | 1.04 | 1.08 | 0.97 | 0.99 | 0.99 | -5.71% | 2,872,741 |
| Nov 18, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 986,321 |
| Nov 17, 2025 | 1.07 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 1,613,080 |
| Nov 14, 2025 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | -3.54% | 1,681,719 |
| Nov 13, 2025 | 1.16 | 1.19 | 1.04 | 1.13 | 1.13 | -6.61% | 4,067,372 |
| Nov 12, 2025 | 1.08 | 1.23 | 1.08 | 1.21 | 1.21 | 6.14% | 3,608,828 |
| Nov 11, 2025 | 0.93 | 1.21 | 0.93 | 1.14 | 1.14 | 28.08% | 6,642,493 |
| Nov 10, 2025 | 0.97 | 0.97 | 0.88 | 0.89 | 0.89 | -0.09% | 2,298,570 |
| Nov 7, 2025 | 0.97 | 1.00 | 0.88 | 0.89 | 0.89 | -11.79% | 3,189,096 |
| Nov 6, 2025 | 0.91 | 1.05 | 0.88 | 1.01 | 1.01 | 9.78% | 4,439,012 |
| Nov 5, 2025 | 0.93 | 0.95 | 0.87 | 0.92 | 0.92 | -1.84% | 2,183,829 |
| Nov 4, 2025 | 0.88 | 0.97 | 0.88 | 0.94 | 0.94 | -0.46% | 1,314,398 |
| 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 |