Chegg, Inc. (CHGG)
NYSE: CHGG · Real-Time Price · USD
1.050
+0.020 (1.94%)
At close: Jun 18, 2026, 4:00 PM EDT
1.070
+0.020 (1.90%)
After-hours: Jun 18, 2026, 4:14 PM EDT
Chegg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 2,864,696 |
| Jun 17, 2026 | 1.17 | 1.18 | 1.02 | 1.03 | 1.03 | -11.21% | 1,564,559 |
| Jun 16, 2026 | 1.08 | 1.18 | 1.05 | 1.16 | 1.16 | 5.45% | 1,591,592 |
| Jun 15, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 763,183 |
| Jun 12, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -3.48% | 688,183 |
| Jun 11, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 743,066 |
| Jun 10, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 781,409 |
| Jun 9, 2026 | 1.15 | 1.15 | 1.05 | 1.11 | 1.11 | -0.89% | 1,331,862 |
| Jun 8, 2026 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 1,496,974 |
| Jun 5, 2026 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -7.14% | 1,803,091 |
| Jun 4, 2026 | 1.24 | 1.31 | 1.23 | 1.26 | 1.26 | 2.44% | 1,222,151 |
| Jun 3, 2026 | 1.33 | 1.37 | 1.20 | 1.23 | 1.23 | -8.21% | 1,646,544 |
| Jun 2, 2026 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | - | 1,293,642 |
| Jun 1, 2026 | 1.31 | 1.39 | 1.27 | 1.34 | 1.34 | 2.29% | 1,496,712 |
| May 29, 2026 | 1.50 | 1.50 | 1.31 | 1.31 | 1.31 | -12.67% | 3,474,541 |
| May 28, 2026 | 1.41 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 1,265,924 |
| May 27, 2026 | 1.41 | 1.49 | 1.36 | 1.43 | 1.43 | 0.70% | 1,455,042 |
| May 26, 2026 | 1.55 | 1.56 | 1.39 | 1.42 | 1.42 | -8.39% | 2,522,093 |
| May 22, 2026 | 1.42 | 1.56 | 1.30 | 1.55 | 1.55 | 8.39% | 3,939,238 |
| May 21, 2026 | 1.21 | 1.44 | 1.18 | 1.43 | 1.43 | 17.21% | 3,578,500 |
| May 20, 2026 | 1.04 | 1.23 | 1.04 | 1.22 | 1.22 | 16.19% | 2,826,854 |
| May 19, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 1,358,125 |
| May 18, 2026 | 1.03 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 887,977 |
| May 15, 2026 | 1.04 | 1.09 | 1.01 | 1.02 | 1.02 | -2.86% | 1,093,914 |
| May 14, 2026 | 1.18 | 1.18 | 1.04 | 1.05 | 1.05 | -7.89% | 2,816,814 |
| May 13, 2026 | 1.08 | 1.15 | 0.96 | 1.14 | 1.14 | 22.88% | 11,806,460 |
| May 12, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -7.23% | 3,031,880 |
| May 11, 2026 | 1.13 | 1.14 | 0.98 | 1.00 | 1.00 | -13.79% | 3,516,947 |
| May 8, 2026 | 1.30 | 1.32 | 1.05 | 1.16 | 1.16 | -9.38% | 4,233,678 |
| May 7, 2026 | 1.17 | 1.34 | 1.14 | 1.28 | 1.28 | 10.34% | 6,412,275 |
| May 6, 2026 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -6.45% | 2,473,338 |
| May 5, 2026 | 1.19 | 1.26 | 1.10 | 1.24 | 1.24 | 7.83% | 2,657,529 |
| May 4, 2026 | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | 2.68% | 1,873,979 |
| May 1, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 2.75% | 510,285 |
| Apr 30, 2026 | 1.16 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 1,077,990 |
| Apr 29, 2026 | 1.06 | 1.19 | 1.04 | 1.14 | 1.14 | 6.54% | 2,447,191 |
| Apr 28, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 1.90% | 581,183 |
| Apr 27, 2026 | 1.06 | 1.15 | 1.02 | 1.05 | 1.05 | 1.94% | 2,122,700 |
| Apr 24, 2026 | 0.97 | 1.05 | 0.93 | 1.03 | 1.03 | 5.78% | 1,181,479 |
| Apr 23, 2026 | 1.05 | 1.05 | 0.95 | 0.97 | 0.97 | -5.47% | 2,075,110 |
| Apr 22, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.72% | 923,448 |
| Apr 21, 2026 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -2.64% | 1,460,046 |
| Apr 20, 2026 | 1.04 | 1.09 | 0.99 | 1.02 | 1.02 | -2.86% | 1,948,322 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -7.08% | 2,126,237 |
| Apr 16, 2026 | 1.09 | 1.18 | 1.05 | 1.13 | 1.13 | 3.67% | 1,987,226 |
| Apr 15, 2026 | 1.00 | 1.10 | 0.95 | 1.09 | 1.09 | 12.70% | 1,968,601 |
| Apr 14, 2026 | 0.94 | 1.02 | 0.91 | 0.97 | 0.97 | 4.12% | 2,056,376 |
| Apr 13, 2026 | 0.81 | 0.95 | 0.78 | 0.93 | 0.93 | 16.11% | 2,022,083 |
| Apr 10, 2026 | 0.84 | 0.87 | 0.78 | 0.80 | 0.80 | -6.98% | 1,286,484 |
| Apr 9, 2026 | 0.90 | 0.90 | 0.80 | 0.86 | 0.86 | -3.50% | 1,800,465 |