Chegg Inc (CHGG) Historical Stock Data
1.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHGG is up 1.12% a day on average. There have been 15 days where Chegg Inc closed green and 15 days where CHGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.70 | 1.77 | 2.48M |
| 2024-11-06 | 1.87 | 1.76 | ↓$0.11 (-5.88%) | 1.71 | 1.92 | 3.86M |
| 2024-11-05 | 1.67 | 1.79 | ↑$0.12 (7.19%) | 1.67 | 1.80 | 2.72M |
| 2024-11-04 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.60 | 1.81 | 3.26M |
| 2024-11-01 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.67 | 3.12M |
| 2024-10-31 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.57 | 1.66 | 3.26M |
| 2024-10-30 | 1.81 | 1.66 | ↓$0.15 (-8.29%) | 1.64 | 1.81 | 5.64M |
| 2024-10-29 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.66 | 1.81 | 4.32M |
| 2024-10-28 | 1.59 | 1.71 | ↑$0.12 (7.55%) | 1.59 | 1.72 | 3.73M |
| 2024-10-25 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.53 | 1.70 | 2.76M |
| 2024-10-24 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.57 | 1.67 | 2.59M |
| 2024-10-23 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.57 | 1.73 | 3.14M |
| 2024-10-22 | 1.55 | 1.71 | ↑$0.16 (10.32%) | 1.51 | 1.71 | 5.64M |
| 2024-10-21 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.51 | 1.62 | 3.59M |
| 2024-10-18 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.52 | 1.63 | 3.58M |
| 2024-10-17 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.50 | 1.61 | 3.46M |
| 2024-10-16 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.55 | 1.72 | 4.71M |
| 2024-10-15 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.49 | 1.68 | 5.09M |
| 2024-10-14 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.49 | 1.57 | 3.84M |
| 2024-10-11 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.51 | 1.60 | 4.73M |
| 2024-10-10 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.48 | 1.55 | 3.24M |
Create an account or log in to view more rows.
$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!
$CHGG I warned you all fairly you morons.
$CHGG this board is on fire