Chegg Inc (CHGG) Historical Stock Data
1.77 ↓0.08 (-4.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHGG is up 0.86% a day on average. There have been 14 days where Chegg Inc closed green and 16 days where CHGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.77 | 1.86 | 4M |
| 2024-12-19 | 1.97 | 1.85 | ↓$0.12 (-6.09%) | 1.78 | 1.99 | 3.35M |
| 2024-12-18 | 2.20 | 1.97 | ↓$0.23 (-10.45%) | 1.93 | 2.22 | 2.83M |
| 2024-12-17 | 2.30 | 2.19 | ↓$0.11 (-4.78%) | 2.18 | 2.40 | 2.97M |
| 2024-12-16 | 2.16 | 2.32 | ↑$0.16 (7.41%) | 2.08 | 2.38 | 3.84M |
| 2024-12-13 | 2.21 | 2.19 | ↓$0.02 (-0.90%) | 2.09 | 2.24 | 4.37M |
| 2024-12-12 | 2.27 | 2.24 | ↓$0.03 (-1.32%) | 2.20 | 2.32 | 3.30M |
| 2024-12-11 | 2.47 | 2.30 | ↓$0.17 (-6.88%) | 2.28 | 2.52 | 4.37M |
| 2024-12-10 | 2.63 | 2.46 | ↓$0.17 (-6.46%) | 2.40 | 2.65 | 4.26M |
| 2024-12-09 | 2.45 | 2.65 | ↑$0.20 (8.16%) | 2.43 | 2.73 | 4.48M |
| 2024-12-06 | 2.50 | 2.40 | ↓$0.10 (-4.00%) | 2.36 | 2.51 | 2.68M |
| 2024-12-05 | 2.55 | 2.45 | ↓$0.10 (-3.92%) | 2.38 | 2.59 | 3.20M |
| 2024-12-04 | 2.47 | 2.56 | ↑$0.09 (3.64%) | 2.44 | 2.67 | 6.77M |
| 2024-12-03 | 2.37 | 2.45 | ↑$0.08 (3.38%) | 2.29 | 2.47 | 5.80M |
| 2024-12-02 | 2.11 | 2.37 | ↑$0.26 (12.32%) | 2.10 | 2.40 | 7.25M |
| 2024-11-29 | 2.27 | 2.11 | ↓$0.16 (-7.05%) | 2.09 | 2.30 | 3.51M |
| 2024-11-27 | 2.27 | 2.30 | ↑$0.03 (1.32%) | 2.18 | 2.36 | 3.99M |
| 2024-11-26 | 2.27 | 2.24 | ↓$0.03 (-1.32%) | 2.14 | 2.31 | 4.25M |
| 2024-11-25 | 2.08 | 2.26 | ↑$0.18 (8.65%) | 2.08 | 2.36 | 9.89M |
| 2024-11-22 | 1.77 | 2.01 | ↑$0.24 (13.56%) | 1.77 | 2.02 | 4.56M |
| 2024-11-21 | 1.75 | 1.80 | ↑$0.05 (2.86%) | 1.66 | 1.81 | 2.91M |
| 2024-11-20 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.62 | 1.76 | 2.89M |
| 2024-11-19 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.75 | 2.76M |
| 2024-11-18 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.66 | 1.82 | 3.26M |
| 2024-11-15 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.66 | 1.78 | 4.18M |
| 2024-11-14 | 1.60 | 1.71 | ↑$0.11 (6.87%) | 1.55 | 1.73 | 5.16M |
| 2024-11-13 | 1.47 | 1.58 | ↑$0.11 (7.48%) | 1.34 | 1.59 | 12.49M |
| 2024-11-12 | 1.86 | 1.77 | ↓$0.09 (-4.84%) | 1.74 | 1.91 | 5.78M |
| 2024-11-11 | 1.75 | 1.86 | ↑$0.11 (6.29%) | 1.74 | 1.88 | 3.61M |
| 2024-11-08 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.68 | 1.74 | 1.88M |
Create an account or log in to view more rows.
$CHGG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CHGG HOLDING LONG AND STRONG!!!
$CHGG getting this mare ready to run today
$CHGG how much did you make this past week?
$CHGG Dumping started...
Get out while you can...
$CHGG call the SEC
$CHGG today feels different to the moon
$CHGG cup and handle forming
$CHGG wow. The volume is so low today. Unreal
$CHGG I love this stonk!