Chegg (CHGG) Historical Prices

2,903 Followers

Time Period

Events

CHGG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.61	0.63	0.58	0.59	0.59	-3.77%	572,121	0.63
Nov 11, 2026	0.60	0.64	0.60	0.61	0.61	+3.92%	944,469	1.04
Nov 10, 2026	0.62	0.62	0.56	0.59	0.59	-3.77%	678,992	0.74
Nov 09, 2026	0.61	0.63	0.60	0.61	0.61	-0.82%	763,973	0.82
Nov 06, 2026	0.62	0.66	0.61	0.61	0.61	+2.01%	827,050	0.89
Nov 05, 2026	0.63	0.64	0.57	0.60	0.60	-6.42%	1,463,114	1.59
Nov 04, 2026	0.68	0.70	0.63	0.64	0.64	-1.99%	508,502	0.55
Nov 03, 2026	0.70	0.72	0.62	0.65	0.65	-2.69%	1,272,982	1.29
Nov 02, 2026	0.75	0.75	0.67	0.67	0.67	-4.56%	1,054,557	1.06
Oct 30, 2026	0.73	0.73	0.60	0.70	0.70	+1.45%	1,572,045	1.60
Oct 29, 2026	0.68	0.72	0.68	0.69	0.69	-0.72%	400,552	0.40
Oct 28, 2026	0.73	0.74	0.69	0.70	0.70	-5.04%	356,919	0.36
Oct 27, 2026	0.71	0.74	0.71	0.73	0.73	+2.23%	385,391	0.38
Oct 26, 2026	0.72	0.75	0.70	0.72	0.72	+2.28%	335,310	0.33
Oct 23, 2026	0.65	0.71	0.65	0.70	0.70	+4.78%	954,534	0.91
Oct 22, 2026	0.69	0.69	0.60	0.67	0.67	+0.15%	2,005,392	1.96
Oct 21, 2026	0.70	0.70	0.66	0.67	0.67	-4.70%	732,709	0.71
Oct 20, 2026	0.70	0.73	0.68	0.70	0.70	-2.50%	488,906	0.47
Oct 19, 2026	0.75	0.77	0.70	0.72	0.72	-1.64%	437,917	0.42
Oct 16, 2026	0.78	0.78	0.72	0.73	0.73	-3.56%	422,431	0.40
Oct 15, 2026	0.70	0.78	0.70	0.76	0.76	+8.43%	1,029,359	0.96
Oct 14, 2026	0.72	0.72	0.68	0.70	0.70	-1.82%	731,879	0.67
Oct 13, 2026	0.73	0.73	0.70	0.71	0.71	+0.28%	310,664	0.28
Oct 12, 2026	0.74	0.74	0.68	0.71	0.71	-3.40%	557,456	0.50
Oct 09, 2026	0.72	0.77	0.72	0.74	0.74	+0.14%	531,819	0.47
Oct 08, 2026	0.74	0.75	0.72	0.74	0.74	-0.54%	585,084	0.52
Oct 07, 2026	0.70	0.74	0.68	0.74	0.74	+4.08%	574,919	0.51
Oct 06, 2026	0.75	0.75	0.70	0.71	0.71	-1.39%	374,268	0.33
Oct 05, 2026	0.71	0.75	0.71	0.72	0.72	-2.44%	402,537	0.35
Oct 02, 2026	0.71	0.76	0.71	0.74	0.74	+3.94%	941,013	0.83
Oct 01, 2026	0.72	0.72	0.65	0.71	0.71	-2.07%	1,178,575	1.03
Sep 30, 2026	0.72	0.73	0.70	0.73	0.73	+2.98%	493,618	0.44
Sep 29, 2026	0.72	0.74	0.69	0.70	0.70	-2.09%	530,234	0.46
Sep 28, 2026	0.73	0.74	0.71	0.72	0.72	-2.04%	488,742	0.42
Sep 25, 2026	0.73	0.75	0.72	0.73	0.73	+1.24%	283,414	0.24
Sep 24, 2026	0.75	0.75	0.73	0.73	0.73	-0.96%	497,611	0.41
Sep 23, 2026	0.73	0.76	0.71	0.73	0.73	-2.14%	377,642	0.31
Sep 22, 2026	0.72	0.75	0.71	0.75	0.75	+3.89%	493,013	0.40
Sep 21, 2026	0.72	0.72	0.70	0.72	0.72	+3.60%	597,119	0.48
Sep 18, 2026	0.75	0.76	0.69	0.70	0.70	-6.59%	2,644,445	2.18
Sep 17, 2026	0.73	0.77	0.73	0.74	0.74	+1.36%	292,376	0.24
Sep 16, 2026	0.74	0.75	0.72	0.73	0.73	-1.08%	374,067	0.29
Sep 15, 2026	0.76	0.77	0.73	0.74	0.74	-2.75%	266,939	0.21
Sep 14, 2026	0.75	0.77	0.74	0.76	0.76	+3.95%	491,627	0.37
Sep 11, 2026	0.73	0.75	0.72	0.73	0.73	+0.55%	593,897	0.45
Sep 10, 2026	0.75	0.77	0.71	0.73	0.73	-3.57%	1,703,915	1.31
Sep 09, 2026	0.80	0.84	0.75	0.76	0.76	-4.90%	1,220,630	0.95
Sep 08, 2026	0.82	0.84	0.79	0.80	0.80	-6.46%	1,160,568	0.90
Sep 07, 2026	0.95	0.98	0.84	0.85	0.85	0.00%	0	0.00
Sep 04, 2026	0.95	0.98	0.84	0.85	0.85	-12.99%	2,335,873	1.81

Chegg historical prices

Chegg (CHGG) Historical Prices

Become an Expert with TipRanks Premium