Chegg, Inc.CHGGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.74 | $0.76 | $0.73 | $0.74 | 738,251 |
| 1/30/2026 | $0.79 | $0.79 | $0.73 | $0.77 | 2.03M |
| 1/29/2026 | $0.78 | $0.81 | $0.73 | $0.79 | 1.28M |
| 1/28/2026 | $0.81 | $0.84 | $0.76 | $0.80 | 1.04M |
| 1/27/2026 | $0.76 | $0.81 | $0.76 | $0.80 | 1.18M |
| 1/26/2026 | $0.77 | $0.78 | $0.74 | $0.75 | 1.11M |
| 1/23/2026 | $0.78 | $0.79 | $0.76 | $0.78 | 558,615 |
| 1/22/2026 | $0.76 | $0.79 | $0.76 | $0.79 | 841,351 |
| 1/21/2026 | $0.77 | $0.80 | $0.75 | $0.76 | 1.69M |
| 1/20/2026 | $0.83 | $0.85 | $0.77 | $0.78 | 2.56M |
| 1/16/2026 | $0.86 | $0.88 | $0.85 | $0.85 | 819,800 |
| 1/15/2026 | $0.85 | $0.88 | $0.85 | $0.88 | 628,400 |
| 1/14/2026 | $0.88 | $0.89 | $0.85 | $0.88 | 815,000 |
| 1/13/2026 | $0.92 | $0.94 | $0.85 | $0.86 | 1.82M |
| 1/12/2026 | $0.92 | $0.95 | $0.92 | $0.92 | 1.04M |
| 1/9/2026 | $0.97 | $0.99 | $0.93 | $0.95 | 1.00M |
| 1/8/2026 | $0.94 | $0.98 | $0.92 | $0.95 | 880,071 |
| 1/7/2026 | $0.96 | $0.97 | $0.93 | $0.93 | 719,300 |
| 1/6/2026 | $0.95 | $0.96 | $0.92 | $0.95 | 874,836 |
| 1/5/2026 | $0.98 | $0.99 | $0.94 | $0.94 | 944,600 |
| 1/2/2026 | $0.95 | $0.99 | $0.92 | $0.98 | 875,000 |
| 12/31/2025 | $0.92 | $0.95 | $0.92 | $0.93 | 1.52M |
| 12/30/2025 | $0.97 | $0.98 | $0.92 | $0.92 | 1.05M |
| 12/29/2025 | $0.92 | $0.99 | $0.92 | $0.96 | 878,833 |
| 12/26/2025 | $0.92 | $1.01 | $0.91 | $0.99 | 1.90M |
| 12/24/2025 | $0.89 | $0.94 | $0.89 | $0.91 | 1.41M |
| 12/23/2025 | $0.94 | $0.94 | $0.89 | $0.89 | 1.00M |
| 12/22/2025 | $0.90 | $0.95 | $0.89 | $0.89 | 870,536 |
| 12/19/2025 | $0.93 | $0.95 | $0.90 | $0.95 | 2.13M |
| 12/18/2025 | $0.89 | $0.96 | $0.89 | $0.91 | 1.18M |
| 12/17/2025 | $0.94 | $0.96 | $0.89 | $0.89 | 870,500 |
| 12/16/2025 | $0.89 | $0.93 | $0.89 | $0.92 | 919,600 |
| 12/15/2025 | $0.96 | $0.96 | $0.87 | $0.88 | 1.19M |
| 12/12/2025 | $0.98 | $1.03 | $0.92 | $0.92 | 1.55M |
| 12/11/2025 | $0.97 | $0.98 | $0.92 | $0.97 | 1.11M |
| 12/10/2025 | $0.90 | $0.98 | $0.89 | $0.94 | 1.48M |
| 12/9/2025 | $0.91 | $0.95 | $0.89 | $0.89 | 1.08M |
| 12/8/2025 | $0.90 | $0.95 | $0.83 | $0.90 | 3.02M |
| 12/5/2025 | $0.89 | $0.94 | $0.85 | $0.89 | 1.89M |
| 12/4/2025 | $0.90 | $0.93 | $0.89 | $0.90 | 842,728 |
| 12/3/2025 | $0.95 | $0.95 | $0.90 | $0.91 | 1.01M |
| 12/2/2025 | $0.90 | $0.96 | $0.89 | $0.94 | 2.08M |
| 12/1/2025 | $0.90 | $0.96 | $0.87 | $0.87 | 2.83M |
| 11/28/2025 | $0.98 | $1.00 | $0.93 | $0.97 | 1.69M |
| 11/26/2025 | $0.90 | $1.01 | $0.90 | $0.97 | 2.42M |
| 11/25/2025 | $0.93 | $0.96 | $0.87 | $0.90 | 1.62M |
| 11/24/2025 | $0.94 | $0.95 | $0.89 | $0.95 | 2.19M |
| 11/21/2025 | $0.91 | $0.97 | $0.91 | $0.95 | 1.15M |
| 11/20/2025 | $1.01 | $1.04 | $0.89 | $0.91 | 2.32M |
| 11/19/2025 | $1.04 | $1.08 | $0.97 | $0.99 | 2.87M |
| 11/18/2025 | $1.02 | $1.05 | $1.00 | $1.05 | 986,321 |
| 11/17/2025 | $1.07 | $1.10 | $1.02 | $1.02 | 1.61M |
| 11/14/2025 | $1.05 | $1.13 | $1.05 | $1.09 | 1.68M |
| 11/13/2025 | $1.16 | $1.19 | $1.04 | $1.13 | 4.07M |
| 11/12/2025 | $1.08 | $1.23 | $1.08 | $1.21 | 3.61M |
| 11/11/2025 | $0.93 | $1.21 | $0.93 | $1.14 | 6.64M |
| 11/10/2025 | $0.97 | $0.97 | $0.88 | $0.89 | 2.30M |
| 11/7/2025 | $0.97 | $1.00 | $0.88 | $0.89 | 3.19M |
| 11/6/2025 | $0.91 | $1.05 | $0.88 | $1.01 | 4.44M |
| 11/5/2025 | $0.93 | $0.95 | $0.87 | $0.92 | 2.18M |
| 11/4/2025 | $0.88 | $0.97 | $0.88 | $0.94 | 1.31M |