NYSE : CHGG
Chegg, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 0.7027 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 78.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chegg, Inc. (CHGG) closed at 0.7027 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.73 | 0.73 | 0.6045 | 0.7027 | 1,572,427 | +1.53% |
| 2026-10-29 | 0.6832 | 0.7246 | 0.6768 | 0.6921 | 400,604 | -0.72% |
| 2026-10-28 | 0.7349 | 0.739 | 0.6868 | 0.6971 | 356,972 | -5.14% |
| 2026-10-27 | 0.711 | 0.7449 | 0.7107 | 0.7349 | 385,921 | +2.27% |
| 2026-10-26 | 0.72 | 0.75 | 0.6954 | 0.7186 | 335,416 | +2.34% |
| 2026-10-23 | 0.65 | 0.71 | 0.65 | 0.7022 | 955,131 | +4.79% |
| 2026-10-22 | 0.689 | 0.69 | 0.6023 | 0.6701 | 2,005,723 | +0.12% |
| 2026-10-21 | 0.7 | 0.7 | 0.6602 | 0.6693 | 732,709 | -4.67% |
| 2026-10-20 | 0.7 | 0.7299 | 0.683 | 0.7021 | 488,906 | -2.49% |
| 2026-10-19 | 0.7464 | 0.7683 | 0.7049 | 0.72 | 437,948 | -1.68% |
| 2026-10-16 | 0.7844 | 0.7844 | 0.7231 | 0.7323 | 422,126 | -3.62% |
| 2026-10-15 | 0.695 | 0.7794 | 0.695 | 0.7598 | 1,029,323 | +8.48% |
| 2026-10-14 | 0.72 | 0.72 | 0.68 | 0.7004 | 731,513 | -1.81% |
| 2026-10-13 | 0.73 | 0.73 | 0.7008 | 0.7133 | 309,832 | +0.32% |
| 2026-10-12 | 0.7362 | 0.7362 | 0.6779 | 0.711 | 556,855 | -3.42% |
| 2026-10-09 | 0.721 | 0.7687 | 0.721 | 0.7362 | 531,703 | +0.11% |
| 2026-10-08 | 0.74 | 0.7468 | 0.7245 | 0.7354 | 584,021 | -0.49% |
| 2026-10-07 | 0.7019 | 0.7422 | 0.6844 | 0.739 | 574,086 | +4.08% |
| 2026-10-06 | 0.747 | 0.747 | 0.7029 | 0.71 | 374,158 | -1.44% |
| 2026-10-05 | 0.711 | 0.7549 | 0.711 | 0.7204 | 400,147 | -2.38% |
| 2026-10-02 | 0.711 | 0.755 | 0.71 | 0.738 | 940,863 | +3.86% |
| 2026-10-01 | 0.719 | 0.7199 | 0.6518 | 0.7106 | 1,175,969 | -2.08% |
| 2026-09-30 | 0.7164 | 0.7345 | 0.702 | 0.7257 | 485,407 | +3.08% |
| 2026-09-29 | 0.722 | 0.7357 | 0.6931 | 0.704 | 527,212 | -2.13% |
| 2026-09-28 | 0.7255 | 0.7448 | 0.7078 | 0.7193 | 485,482 | -2.10% |
| 2026-09-25 | 0.727 | 0.7481 | 0.7201 | 0.7347 | 274,186 | +1.30% |
| 2026-09-24 | 0.75 | 0.752 | 0.725 | 0.7253 | 493,637 | -1.02% |
| 2026-09-23 | 0.73 | 0.7588 | 0.7113 | 0.7328 | 375,580 | -2.14% |
| 2026-09-22 | 0.721 | 0.75 | 0.7131 | 0.7488 | 492,638 | +4.00% |
| 2026-09-21 | 0.72 | 0.7244 | 0.6969 | 0.72 | 595,509 | +3.52% |
| 2026-09-18 | 0.7541 | 0.7606 | 0.6931 | 0.6955 | 2,622,040 | -6.61% |
| 2026-09-17 | 0.73 | 0.7699 | 0.73 | 0.7447 | 291,589 | +1.43% |
| 2026-09-16 | 0.74 | 0.7498 | 0.7233 | 0.7342 | 373,656 | -1.10% |
| 2026-09-15 | 0.755 | 0.768 | 0.7308 | 0.7424 | 266,837 | -2.70% |
| 2026-09-14 | 0.75 | 0.7695 | 0.7427 | 0.763 | 478,590 | +3.85% |
| 2026-09-11 | 0.7251 | 0.75 | 0.7244 | 0.7347 | 590,644 | +0.64% |
| 2026-09-10 | 0.75 | 0.7688 | 0.7101 | 0.73 | 1,700,973 | -3.62% |
| 2026-09-09 | 0.8021 | 0.8354 | 0.75 | 0.7574 | 1,215,163 | -4.90% |
| 2026-09-08 | 0.82 | 0.84 | 0.7912 | 0.7964 | 1,151,619 | -6.45% |
| 2026-09-04 | 0.952 | 0.9779 | 0.8423 | 0.8513 | 2,305,022 | -13.03% |
| 2026-09-03 | 0.8337 | 1.03 | 0.8098 | 0.9788 | 8,724,368 | +18.31% |
| 2026-09-02 | 0.7736 | 0.85 | 0.7736 | 0.8273 | 1,032,470 | +4.33% |
| 2026-09-01 | 0.8116 | 0.8298 | 0.752 | 0.793 | 1,088,280 | -6.15% |
| 2026-08-31 | 0.844 | 0.8476 | 0.805 | 0.845 | 615,998 | +0.11% |
| 2026-08-28 | 0.8094 | 0.86 | 0.8094 | 0.8441 | 712,805 | +5.26% |
| 2026-08-27 | 0.7857 | 0.8381 | 0.7857 | 0.8019 | 493,471 | +1.51% |
| 2026-08-26 | 0.7757 | 0.8118 | 0.7757 | 0.79 | 269,404 | -0.18% |
| 2026-08-25 | 0.7933 | 0.813 | 0.7709 | 0.7914 | 533,412 | -1.11% |
| 2026-08-24 | 0.81 | 0.8282 | 0.7999 | 0.8003 | 295,181 | -2.16% |
| 2026-08-21 | 0.7528 | 0.83 | 0.7516 | 0.818 | 1,752,424 | +8.68% |
| 2026-08-20 | 0.7622 | 0.7994 | 0.745 | 0.7527 | 724,651 | -0.93% |
| 2026-08-19 | 0.78 | 0.8004 | 0.75 | 0.7598 | 1,687,824 | +0.00% |
| 2026-08-18 | 0.77 | 0.7941 | 0.7525 | 0.7598 | 1,050,516 | -0.71% |
| 2026-08-17 | 0.8 | 0.8 | 0.761 | 0.7652 | 608,871 | -2.92% |
| 2026-08-14 | 0.81 | 0.8366 | 0.7864 | 0.7882 | 615,254 | -2.05% |
| 2026-08-13 | 0.7795 | 0.8142 | 0.7617 | 0.8047 | 1,211,651 | +0.55% |
| 2026-08-12 | 0.833 | 0.8499 | 0.7819 | 0.8003 | 1,449,460 | -4.22% |
| 2026-08-11 | 0.86 | 0.87 | 0.8331 | 0.8356 | 556,567 | -2.09% |
| 2026-08-10 | 0.9 | 0.92 | 0.85 | 0.8534 | 1,260,491 | -6.80% |
| 2026-08-07 | 0.86 | 0.9177 | 0.8401 | 0.9157 | 950,401 | +4.22% |
| 2026-08-06 | 0.9816 | 1.09 | 0.8 | 0.8786 | 4,717,042 | -14.70% |
| 2026-08-05 | 1.06 | 1.075 | 0.9915 | 1.03 | 1,868,832 | +0.00% |
| 2026-08-04 | 0.98 | 1.06 | 0.98 | 1.03 | 818,383 | +0.98% |
| 2026-08-03 | 0.9734 | 1.055 | 0.9701 | 1.02 | 963,508 | +3.76% |
| 2026-07-31 | 1.04 | 1.055 | 0.9795 | 0.983 | 838,387 | -6.38% |
| 2026-07-30 | 1.05 | 1.06 | 1 | 1.05 | 601,933 | +0.96% |
| 2026-07-29 | 1.08 | 1.15 | 1.01 | 1.04 | 1,641,262 | -3.70% |
| 2026-07-28 | 1 | 1.1 | 0.9731 | 1.08 | 2,133,753 | +9.58% |
| 2026-07-27 | 0.95 | 1 | 0.94 | 0.9856 | 565,453 | +2.46% |
| 2026-07-24 | 0.9813 | 1.04 | 0.9437 | 0.9619 | 1,554,485 | -1.14% |
| 2026-07-23 | 0.9259 | 0.9897 | 0.8831 | 0.973 | 1,289,554 | +9.01% |
| 2026-07-22 | 0.9049 | 0.9309 | 0.8811 | 0.8926 | 516,568 | -3.50% |
| 2026-07-21 | 0.865 | 0.9589 | 0.8638 | 0.925 | 974,183 | +5.96% |
| 2026-07-20 | 0.8198 | 0.8897 | 0.81 | 0.873 | 2,225,809 | +6.97% |
| 2026-07-17 | 0.785 | 0.833 | 0.773 | 0.8161 | 1,307,091 | +4.70% |
| 2026-07-16 | 0.82 | 0.83 | 0.76 | 0.7795 | 1,548,247 | -6.84% |
| 2026-07-15 | 0.82 | 0.8553 | 0.8125 | 0.8367 | 998,913 | +1.68% |
| 2026-07-14 | 0.8096 | 0.88 | 0.8096 | 0.8229 | 963,209 | -2.63% |
| 2026-07-13 | 0.86 | 0.8756 | 0.84 | 0.8451 | 744,895 | -0.98% |
| 2026-07-10 | 0.8922 | 0.919 | 0.8472 | 0.8535 | 531,711 | -4.52% |
| 2026-07-09 | 0.8852 | 0.9118 | 0.8703 | 0.8939 | 878,282 | -0.68% |
| 2026-07-08 | 0.9322 | 0.9322 | 0.88 | 0.9 | 711,669 | -4.13% |
| 2026-07-07 | 0.9855 | 0.9994 | 0.925 | 0.9388 | 895,339 | -4.66% |
| 2026-07-06 | 1.01 | 1.045 | 0.97 | 0.9847 | 1,549,448 | -2.50% |
| 2026-07-02 | 1.1 | 1.1 | 1.01 | 1.01 | 1,180,605 | -8.18% |
| 2026-07-01 | 1.01 | 1.14 | 1 | 1.1 | 1,751,471 | +8.91% |
| 2026-06-30 | 1.14 | 1.14 | 1 | 1.01 | 2,062,216 | -9.01% |
| 2026-06-29 | 1.11 | 1.12 | 1.08 | 1.11 | 1,045,843 | -1.77% |
| 2026-06-26 | 1.02 | 1.13 | 1.02 | 1.13 | 1,272,511 | +7.62% |
| 2026-06-25 | 1.03 | 1.07 | 1.02 | 1.05 | 1,570,515 | -0.94% |
| 2026-06-24 | 1.07 | 1.09 | 1.04 | 1.06 | 1,006,731 | -1.85% |
| 2026-06-23 | 1.03 | 1.085 | 1.014 | 1.08 | 987,413 | +2.86% |
| 2026-06-22 | 1.03 | 1.075 | 0.9925 | 1.05 | 1,632,777 | +0.00% |
| 2026-06-18 | 1.06 | 1.09 | 1.03 | 1.05 | 2,864,696 | +1.94% |
| 2026-06-17 | 1.17 | 1.18 | 1.02 | 1.03 | 1,564,559 | -11.21% |
| 2026-06-16 | 1.08 | 1.18 | 1.05 | 1.16 | 1,591,592 | +5.45% |
| 2026-06-15 | 1.14 | 1.15 | 1.1 | 1.1 | 763,183 | -0.90% |
| 2026-06-12 | 1.12 | 1.14 | 1.091 | 1.11 | 688,183 | -3.48% |
| 2026-06-11 | 1.1 | 1.15 | 1.085 | 1.15 | 743,066 | +4.55% |
| 2026-06-10 | 1.11 | 1.14 | 1.094 | 1.1 | 781,409 | -0.90% |
| 2026-06-09 | 1.15 | 1.15 | 1.05 | 1.11 | 1,331,862 | -0.89% |
| 2026-06-08 | 1.15 | 1.17 | 1.09 | 1.12 | 1,496,974 | -4.27% |
| 2026-06-05 | 1.26 | 1.266 | 1.15 | 1.17 | 1,803,091 | -7.14% |
| 2026-06-04 | 1.24 | 1.31 | 1.23 | 1.26 | 1,222,151 | +2.44% |
| 2026-06-03 | 1.33 | 1.368 | 1.2 | 1.23 | 1,646,544 | -8.21% |
| 2026-06-02 | 1.33 | 1.38 | 1.3 | 1.34 | 1,293,642 | +0.00% |
| 2026-06-01 | 1.31 | 1.385 | 1.27 | 1.34 | 1,496,712 | +2.29% |
| 2026-05-29 | 1.5 | 1.5 | 1.31 | 1.31 | 3,474,541 | -12.67% |
| 2026-05-28 | 1.41 | 1.505 | 1.4 | 1.5 | 1,265,924 | +4.90% |
| 2026-05-27 | 1.41 | 1.49 | 1.36 | 1.43 | 1,455,042 | +0.70% |
| 2026-05-26 | 1.55 | 1.56 | 1.385 | 1.42 | 2,522,093 | -8.39% |
| 2026-05-22 | 1.42 | 1.56 | 1.3 | 1.55 | 3,939,238 | +8.39% |
| 2026-05-21 | 1.21 | 1.44 | 1.18 | 1.43 | 3,578,500 | +17.21% |
| 2026-05-20 | 1.04 | 1.225 | 1.04 | 1.22 | 2,826,854 | +16.19% |
| 2026-05-19 | 1.04 | 1.05 | 1.003 | 1.05 | 1,358,125 | +1.94% |
| 2026-05-18 | 1.03 | 1.04 | 0.9801 | 1.03 | 887,977 | +0.98% |
| 2026-05-15 | 1.04 | 1.09 | 1.012 | 1.02 | 1,093,914 | -2.86% |
| 2026-05-14 | 1.18 | 1.18 | 1.04 | 1.05 | 2,816,814 | -7.89% |
| 2026-05-13 | 1.08 | 1.15 | 0.96 | 1.14 | 11,806,460 | +22.88% |
| 2026-05-12 | 1 | 1 | 0.911 | 0.9277 | 3,031,880 | -7.23% |