Dark

CHGG
CHEGG, INC.
stock NYSE

At Close

May 21, 2025 3:59:30 PM EDT

0.9912USD-0.880%(-0.0088)4,800,856

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 21, 2025 9:22:30 AM EDT

1.00USD0.000%(0.00)21,795

After-hours

May 21, 2025 4:03:30 PM EDT

0.9900USD-0.121%(-0.0012)911

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	1.0100	1.07000	0.991200	0.9912	-0.880%	4,800,856	0.000%
2025-05-20	0.8700	1.01000	0.870000	1.0000	+11.111%	3,476,917	-0.880%
2025-05-19	0.8310	0.91500	0.816300	0.9000	+0.390%	4,221,794	+10.133%
2025-05-16	0.7996	0.90000	0.797400	0.8965	+9.543%	2,383,201	+10.563%
2025-05-15	0.8370	0.88000	0.668000	0.8184	-1.729%	4,307,054	+21.114%
2025-05-14	0.7900	0.83280	0.767500	0.8328	+3.827%	3,433,377	+19.020%
2025-05-13	0.7401	0.80600	0.722501	0.8021	+8.129%	2,700,910	+23.576%
2025-05-12	0.6967	0.77000	0.680000	0.7418	+7.507%	6,540,755	+33.621%
2025-05-09	0.7300	0.82670	0.677150	0.6900	-4.657%	6,567,070	+43.652%
2025-05-08	0.7149	0.73000	0.696100	0.7237	+1.401%	1,220,698	+36.963%
2025-05-07	0.7253	0.73860	0.659700	0.7137	-1.518%	2,051,838	+38.882%
2025-05-06	0.7155	0.73710	0.705500	0.7247	-1.065%	918,902	+36.774%
2025-05-05	0.7300	0.74920	0.712800	0.7325	-3.096%	834,845	+35.317%
2025-05-02	0.7261	0.75840	0.716100	0.7559	+3.790%	1,468,298	+31.128%
2025-05-01	0.7224	0.74290	0.684100	0.7283	+0.151%	1,647,340	+36.098%
2025-04-30	0.6366	0.73000	0.628600	0.7272	+7.685%	2,075,311	+36.304%
2025-04-29	0.6443	0.69590	0.625600	0.6753	+3.383%	1,917,077	+46.779%
2025-04-28	0.6500	0.65320	0.616000	0.6532	+1.665%	1,459,765	+51.745%
2025-04-25	0.6122	0.64290	0.612200	0.6425	+3.031%	987,590	+54.272%
2025-04-24	0.5868	0.63530	0.577700	0.6236	+2.414%	1,323,113	+58.948%
2025-04-23	0.5730	0.60970	0.571900	0.6089	+6.975%	1,596,164	+62.785%
2025-04-22	0.5543	0.57490	0.524000	0.5692	+4.748%	1,455,437	+74.139%
2025-04-21	0.4981	0.54830	0.495500	0.5434	+6.549%	1,301,578	+82.407%
2025-04-17	0.5000	0.52955	0.490000	0.5100	+1.432%	1,454,730	+94.353%
2025-04-16	0.4937	0.51260	0.490000	0.5028	+3.329%	1,055,135	+97.136%
2025-04-15	0.4845	0.51640	0.470000	0.4866	-0.755%	1,085,518	+103.699%
2025-04-14	0.4823	0.51770	0.480000	0.4903	+2.103%	1,681,525	+102.162%
2025-04-11	0.4690	0.49520	0.440100	0.4802	+3.894%	2,884,285	+106.414%
2025-04-10	0.5102	0.51875	0.444000	0.4622	-8.239%	3,315,060	+114.453%
2025-04-09	0.4819	0.55169	0.475000	0.5037	+2.399%	5,005,886	+96.784%
2025-04-08	0.5173	0.56690	0.480000	0.4919	-4.744%	2,100,825	+101.504%
2025-04-07	0.4650	0.52700	0.450100	0.5164	+1.057%	4,183,871	+91.944%
2025-04-04	0.5603	0.57295	0.495100	0.5110	-9.749%	6,041,531	+93.973%
2025-04-03	0.6100	0.61505	0.565900	0.5662	-8.677%	2,135,201	+75.062%
2025-04-02	0.6150	0.63830	0.608400	0.6200	+0.421%	1,912,789	+59.871%
2025-04-01	0.6351	0.65780	0.613000	0.6174	-3.411%	2,111,176	+60.544%
2025-03-31	0.6500	0.67500	0.620200	0.6392	-3.575%	1,834,650	+55.069%
2025-03-28	0.7400	0.75000	0.660200	0.6629	-9.637%	1,504,862	+49.525%
2025-03-27	0.6600	0.73800	0.650100	0.7336	+13.035%	3,755,608	+35.115%
2025-03-26	0.6300	0.66000	0.615000	0.6490	+4.627%	2,480,085	+52.727%
2025-03-25	0.7200	0.72450	0.620000	0.6203	-13.679%	5,776,400	+59.794%
2025-03-24	0.7400	0.77000	0.696100	0.7186	+0.307%	2,097,168	+37.935%
2025-03-21	0.7300	0.75270	0.685700	0.7164	-3.071%	4,486,236	+38.358%
2025-03-20	0.7684	0.78600	0.735000	0.7391	-0.632%	2,032,724	+34.109%
2025-03-19	0.7450	0.77180	0.740000	0.7438	-0.388%	1,671,810	+33.262%
2025-03-18	0.7710	0.78970	0.746700	0.7467	-3.026%	1,718,431	+32.744%
2025-03-17	0.7820	0.82000	0.770000	0.7700	-2.544%	2,455,742	+28.727%
2025-03-14	0.8036	0.84900	0.770300	0.7901	+1.282%	1,324,398	+25.452%
2025-03-13	0.8700	0.87490	0.780000	0.7801	-9.047%	1,805,742	+27.061%
2025-03-12	0.8000	0.88020	0.753050	0.8577	+11.115%	3,113,052	+15.565%
2025-03-11	0.8000	0.83750	0.767700	0.7719	-3.513%	4,037,895	+28.410%
2025-03-10	0.8700	0.87000	0.800000	0.8000	-8.330%	4,067,834	+23.900%
2025-03-07	0.8556	0.89340	0.800000	0.8727	+1.749%	7,579,098	+13.579%
2025-03-06	0.9400	0.95000	0.857700	0.8577	-9.716%	4,264,552	+15.565%
2025-03-05	0.9637	0.99000	0.930000	0.9500	-3.827%	3,553,964	+4.337%
2025-03-04	1.0300	1.03500	0.947100	0.9878	-5.019%	4,234,933	+0.344%
2025-03-03	1.0900	1.23000	1.030000	1.0400	-4.587%	6,143,291	-4.692%
2025-02-28	0.9744	1.10000	0.961800	1.0900	+12.801%	4,017,459	-9.064%
2025-02-27	1.0200	1.05710	0.940000	0.9663	-6.184%	6,970,916	+2.577%
2025-02-26	1.0700	1.17000	1.020000	1.0300	-3.738%	5,702,477	-3.767%
2025-02-25	1.1900	1.20980	1.010000	1.0700	-31.410%	16,601,968	-7.364%
2025-02-24	1.4700	1.68000	1.400000	1.5600	+9.091%	9,751,585	-36.462%
2025-02-21	1.5100	1.53990	1.420000	1.4300	-2.721%	1,788,367	-30.685%
2025-02-20	1.5200	1.58000	1.450000	1.4700	-2.000%	1,610,464	-32.571%
2025-02-19	1.5200	1.56000	1.460000	1.5000	-0.662%	1,623,819	-33.920%
2025-02-18	1.4900	1.52000	1.420000	1.5100	+3.425%	1,742,921	-34.358%
2025-02-14	1.4000	1.52000	1.400000	1.4600	+5.036%	1,875,883	-32.110%
2025-02-13	1.4500	1.45500	1.390000	1.3900	-4.138%	1,670,848	-28.691%
2025-02-12	1.3400	1.45000	1.300000	1.4500	+5.072%	2,220,655	-31.641%
2025-02-11	1.3900	1.43500	1.370500	1.3800	-1.429%	1,373,154	-28.174%
2025-02-10	1.4300	1.45000	1.400000	1.4000	-1.408%	1,684,428	-29.200%
2025-02-07	1.4000	1.49000	1.400000	1.4200	+0.709%	1,913,061	-30.197%
2025-02-06	1.4800	1.49000	1.380000	1.4100	-5.369%	3,160,106	-29.702%
2025-02-05	1.5100	1.68000	1.470000	1.4900	0.000%	6,791,035	-33.477%
2025-02-04	1.4600	1.52000	1.430000	1.4900	+3.472%	1,883,028	-33.477%
2025-02-03	1.5500	1.55000	1.410000	1.4400	-6.494%	2,141,158	-31.167%
2025-01-31	1.5100	1.55500	1.500000	1.5400	+0.654%	2,093,681	-35.636%
2025-01-30	1.7300	1.76000	1.500000	1.5300	-11.561%	4,710,951	-35.216%
2025-01-29	1.6000	1.74000	1.600000	1.7300	+7.453%	2,792,388	-42.705%
2025-01-28	1.4900	1.63500	1.460000	1.6100	+5.921%	2,645,692	-38.435%
2025-01-27	1.4600	1.57000	1.450000	1.5200	+3.401%	2,233,507	-34.789%
2025-01-24	1.4600	1.49500	1.440000	1.4700	0.000%	1,449,740	-32.571%
2025-01-23	1.4900	1.50000	1.420000	1.4700	-1.342%	2,332,706	-32.571%
2025-01-22	1.5300	1.57000	1.490000	1.4900	-1.325%	2,054,418	-33.477%
2025-01-21	1.4700	1.53990	1.451100	1.5100	+2.027%	2,738,189	-34.358%
2025-01-17	1.5700	1.60000	1.450000	1.4800	-3.896%	3,116,608	-33.027%
2025-01-16	1.5200	1.56000	1.480000	1.5400	0.000%	1,452,317	-35.636%
2025-01-15	1.5300	1.56000	1.470000	1.5400	+2.667%	2,247,052	-35.636%
2025-01-14	1.5500	1.57990	1.430000	1.5000	-7.407%	6,874,234	-33.920%
2025-01-13	1.7300	1.75000	1.600100	1.6200	-9.497%	1,751,972	-38.815%
2025-01-10	1.6300	1.79000	1.580100	1.7900	+8.485%	2,480,271	-44.626%
2025-01-08	1.7500	1.75500	1.620100	1.6500	-8.840%	2,102,937	-39.927%
2025-01-07	1.7800	1.87000	1.770000	1.8100	+2.260%	2,425,867	-45.238%
2025-01-06	1.7200	1.80000	1.650000	1.7700	+7.273%	2,734,878	-44.000%
2025-01-03	1.7000	1.70000	1.600000	1.6500	-1.786%	2,430,992	-39.927%
2025-01-02	1.6700	1.79000	1.640100	1.6800	+4.348%	2,991,733	-41.000%
2024-12-31	1.5400	1.66000	1.535000	1.6100	+5.229%	3,716,281	-38.435%
2024-12-30	1.5500	1.56500	1.490000	1.5300	-3.165%	3,707,181	-35.216%
2024-12-27	1.6300	1.68000	1.570000	1.5800	-3.659%	2,550,206	-37.266%
2024-12-26	1.6000	1.64000	1.540000	1.6400	+1.863%	3,392,874	-39.561%
2024-12-24	1.6500	1.66000	1.590000	1.6100	-2.424%	1,131,421	-38.435%
2024-12-23	1.7600	1.77000	1.640000	1.6500	-6.780%	3,209,133	-39.927%
2024-12-20	1.8000	1.86000	1.770000	1.7700	-4.324%	3,741,932	-44.000%
2024-12-19	1.9700	1.99000	1.780000	1.8500	-6.091%	3,346,918	-46.422%
2024-12-18	2.2000	2.22000	1.930000	1.9700	-10.046%	2,831,341	-49.685%
2024-12-17	2.3000	2.40000	2.180000	2.1900	-5.603%	2,840,934	-54.740%
2024-12-16	2.1600	2.38000	2.080000	2.3200	+5.936%	3,768,819	-57.276%
2024-12-13	2.2100	2.24000	2.089000	2.1900	-2.232%	4,369,625	-54.740%
2024-12-12	2.2700	2.32000	2.200000	2.2400	-2.609%	3,062,958	-55.750%
2024-12-11	2.4700	2.51500	2.280000	2.3000	-6.504%	4,364,617	-56.904%
2024-12-10	2.6300	2.65000	2.400000	2.4600	-7.170%	4,240,456	-59.707%
2024-12-09	2.4500	2.72500	2.425000	2.6500	+10.417%	4,468,011	-62.596%
2024-12-06	2.5000	2.51000	2.355000	2.4000	-2.041%	2,673,074	-58.700%
2024-12-05	2.5500	2.58800	2.381200	2.4500	-4.297%	3,188,637	-59.543%
2024-12-04	2.4700	2.67000	2.435000	2.5600	+4.490%	6,732,403	-61.281%
2024-12-03	2.3700	2.47000	2.290000	2.4500	+3.376%	5,308,251	-59.543%
2024-12-02	2.1100	2.40000	2.100000	2.3700	+12.322%	6,256,237	-58.177%
2024-11-29	2.2700	2.30000	2.090000	2.1100	-8.261%	3,513,338	-53.024%
2024-11-27	2.2700	2.36000	2.180000	2.3000	+2.679%	3,033,692	-56.904%
2024-11-26	2.2700	2.30500	2.135000	2.2400	-0.885%	4,245,402	-55.750%
2024-11-25	2.0800	2.36000	2.080000	2.2600	+12.438%	9,874,215	-56.142%
2024-11-22	1.7700	2.02000	1.770000	2.0100	+11.667%	4,557,113	-50.687%
2024-11-21	1.7500	1.81000	1.657800	1.8000	+4.046%	2,915,427	-44.933%
2024-11-20	1.6800	1.76000	1.618000	1.7300	+2.976%	2,882,126	-42.705%
2024-11-19	1.7000	1.75000	1.660000	1.6800	-2.890%	2,761,648	-41.000%
2024-11-18	1.6800	1.82000	1.660000	1.7300	+0.581%	3,253,956	-42.705%
2024-11-15	1.7300	1.78000	1.660000	1.7200	+0.585%	4,171,971	-42.372%
2024-11-14	1.6000	1.73000	1.550000	1.7100	+8.228%	5,164,322	-42.035%
2024-11-13	1.4700	1.59000	1.340100	1.5800	-10.734%	12,487,160	-37.266%
2024-11-12	1.8600	1.91000	1.740000	1.7700	-4.839%	5,807,007	-44.000%
2024-11-11	1.7500	1.88000	1.740100	1.8600	+8.140%	3,610,658	-46.710%
2024-11-08	1.7300	1.74000	1.680000	1.7200	0.000%	1,871,582	-42.372%
2024-11-07	1.7300	1.76500	1.700000	1.7200	-2.273%	2,464,186	-42.372%
2024-11-06	1.8700	1.92000	1.705000	1.7600	-1.676%	3,835,094	-43.682%
2024-11-05	1.6700	1.80000	1.670000	1.7900	+7.186%	2,720,153	-44.626%
2024-11-04	1.6000	1.80500	1.600000	1.6700	+2.454%	3,246,705	-40.647%
2024-11-01	1.6000	1.67000	1.595000	1.6300	+1.875%	3,111,766	-39.190%
2024-10-31	1.6500	1.66000	1.570000	1.6000	-3.614%	3,240,949	-38.050%
2024-10-30	1.8100	1.81000	1.635000	1.6600	-7.778%	5,633,637	-40.289%
2024-10-29	1.7000	1.81000	1.655000	1.8000	+5.263%	4,314,859	-44.933%
2024-10-28	1.5900	1.71500	1.590000	1.7100	+6.875%	3,731,630	-42.035%
2024-10-25	1.5900	1.70000	1.530000	1.6000	-1.235%	2,755,932	-38.050%
2024-10-24	1.6400	1.67000	1.570000	1.6200	-1.220%	2,599,564	-38.815%
2024-10-23	1.7100	1.72500	1.570000	1.6400	-4.094%	3,129,571	-39.561%
2024-10-22	1.5500	1.71000	1.510000	1.7100	+12.500%	5,642,616	-42.035%
2024-10-21	1.6000	1.62000	1.510000	1.5200	-5.590%	3,578,798	-34.789%
2024-10-18	1.5500	1.63000	1.520000	1.6100	+5.229%	3,566,073	-38.435%
2024-10-17	1.5400	1.60600	1.500000	1.5300	-1.923%	3,443,783	-35.216%
2024-10-16	1.6300	1.72000	1.550000	1.5600	-4.294%	4,697,670	-36.462%
2024-10-15	1.5100	1.67950	1.490000	1.6300	+8.667%	5,077,312	-39.190%
2024-10-14	1.5500	1.57000	1.490000	1.5000	-2.597%	3,839,585	-33.920%
2024-10-11	1.5200	1.60000	1.510000	1.5400	+0.654%	4,729,657	-35.636%
2024-10-10	1.5400	1.55000	1.480000	1.5300	-0.649%	3,235,818	-35.216%
2024-10-09	1.6200	1.66000	1.540000	1.5400	-4.348%	4,661,310	-35.636%
2024-10-08	1.6800	1.68000	1.600000	1.6100	-3.012%	3,672,614	-38.435%
2024-10-07	1.6900	1.72000	1.640000	1.6600	-1.190%	3,983,968	-40.289%
2024-10-04	1.6500	1.69500	1.630000	1.6800	+3.067%	2,874,905	-41.000%
2024-10-03	1.6800	1.68000	1.610000	1.6300	-2.976%	3,309,814	-39.190%
2024-10-02	1.8200	1.86000	1.680000	1.6800	-7.692%	3,754,331	-41.000%
2024-10-01	1.8300	1.86000	1.770000	1.8200	+2.825%	3,855,239	-45.538%
2024-09-30	1.7900	1.85000	1.760500	1.7700	0.000%	2,679,122	-44.000%
2024-09-27	1.6600	1.86000	1.655000	1.7700	+8.589%	4,384,523	-44.000%
2024-09-26	1.6700	1.71000	1.630000	1.6300	0.000%	2,599,610	-39.190%
2024-09-25	1.7000	1.72000	1.630000	1.6300	-5.233%	2,773,238	-39.190%
2024-09-24	1.6500	1.72000	1.650000	1.7200	+4.878%	3,392,425	-42.372%
2024-09-23	1.7400	1.74000	1.630000	1.6400	-5.747%	5,574,719	-39.561%
2024-09-20	1.8000	1.81000	1.720000	1.7400	-5.435%	5,976,710	-43.034%
2024-09-19	1.8100	1.91930	1.810000	1.8400	+5.143%	3,539,836	-46.130%
2024-09-18	1.8200	1.93000	1.721500	1.7500	-3.315%	6,588,787	-43.360%
2024-09-17	1.8100	1.89500	1.790000	1.8100	0.000%	2,905,210	-45.238%
2024-09-16	1.8700	1.88500	1.790000	1.8100	-1.630%	2,436,008	-45.238%
2024-09-13	1.8700	1.96500	1.830000	1.8400	-0.541%	3,667,479	-46.130%
2024-09-12	1.9000	1.91000	1.782500	1.8500	-3.646%	3,571,166	-46.422%
2024-09-11	1.8800	1.92000	1.820000	1.9200	+1.587%	3,267,605	-48.375%
2024-09-10	1.8000	1.94000	1.780000	1.8900	+5.000%	2,889,856	-47.556%
2024-09-09	1.8900	1.92000	1.780000	1.8000	-5.263%	3,821,749	-44.933%
2024-09-06	2.0800	2.08000	1.880000	1.9000	-8.213%	4,155,276	-47.832%
2024-09-05	2.1000	2.13000	2.060000	2.0700	-0.481%	2,575,155	-52.116%
2024-09-04	2.0900	2.16500	2.022500	2.0800	-1.422%	3,460,306	-52.346%
2024-09-03	2.1500	2.16000	2.060000	2.1100	-2.315%	3,286,770	-53.024%
2024-08-30	2.2200	2.24000	2.140000	2.1600	-1.370%	5,298,938	-54.111%
2024-08-29	2.1700	2.23000	2.100000	2.1900	+1.860%	1,855,229	-54.740%
2024-08-28	2.2700	2.27000	2.090000	2.1500	-5.702%	2,964,319	-53.898%
2024-08-27	2.2900	2.31000	2.220000	2.2800	0.000%	1,841,644	-56.526%
2024-08-26	2.2400	2.30000	2.180000	2.2800	+2.703%	2,252,413	-56.526%
2024-08-23	2.1700	2.27000	2.125000	2.2200	+3.738%	2,394,047	-55.351%
2024-08-22	2.3000	2.30000	2.140000	2.1400	-6.550%	2,673,417	-53.682%
2024-08-21	2.1400	2.33000	2.105000	2.2900	+8.531%	3,454,569	-56.716%
2024-08-20	2.2700	2.28500	2.065000	2.1100	-7.860%	4,911,361	-53.024%
2024-08-19	2.0700	2.32000	2.070000	2.2900	+11.707%	4,660,901	-56.716%
2024-08-16	1.9700	2.12600	1.948000	2.0500	+4.061%	3,586,038	-51.649%
2024-08-15	2.0200	2.09000	1.970000	1.9700	-0.505%	3,600,426	-49.685%
2024-08-14	2.1000	2.17000	1.970000	1.9800	-5.714%	3,697,934	-49.939%
2024-08-13	2.0500	2.12000	2.040100	2.1000	+2.439%	3,171,909	-52.800%
2024-08-12	2.0700	2.12000	1.990000	2.0500	-2.381%	6,877,931	-51.649%
2024-08-09	2.2800	2.28500	2.090000	2.1000	-7.080%	4,141,971	-52.800%
2024-08-08	2.2300	2.34000	2.210000	2.2600	+2.262%	3,758,571	-56.142%
2024-08-07	2.3000	2.31750	2.200000	2.2100	-3.070%	4,898,360	-55.149%
2024-08-06	2.4500	2.46000	2.110000	2.2800	-22.184%	12,817,408	-56.526%
2024-08-05	2.7700	2.98000	2.690000	2.9300	-2.333%	4,712,413	-66.171%
2024-08-02	3.0400	3.08000	2.950000	3.0000	-5.660%	3,501,380	-66.960%
2024-08-01	3.4000	3.44000	3.115000	3.1800	-6.745%	3,411,655	-68.830%
2024-07-31	3.4400	3.58500	3.305000	3.4100	+0.294%	2,482,560	-70.933%
2024-07-30	3.4300	3.49000	3.325000	3.4000	-1.163%	2,764,080	-70.847%
2024-07-29	3.5500	3.61000	3.370000	3.4400	-1.994%	2,522,850	-71.186%
2024-07-26	3.5900	3.81000	3.440000	3.5100	-0.284%	4,635,113	-71.761%
2024-07-25	3.3200	3.56000	3.290000	3.5200	+6.667%	2,508,071	-71.841%
2024-07-24	3.3400	3.44000	3.270000	3.3000	-1.198%	2,115,866	-69.964%
2024-07-23	3.2200	3.43500	3.210000	3.3400	+2.769%	2,904,852	-70.323%
2024-07-22	3.3000	3.32000	3.130000	3.2500	-0.612%	6,467,986	-69.502%
2024-07-19	3.2400	3.36500	3.175000	3.2700	0.000%	2,809,069	-69.688%
2024-07-18	3.5100	3.53000	3.230000	3.2700	-7.627%	3,548,886	-69.688%
2024-07-17	3.6500	3.75500	3.430000	3.5400	-4.839%	6,500,377	-72.000%
2024-07-16	3.4200	3.76000	3.420000	3.7200	+17.350%	7,572,326	-73.355%
2024-07-15	2.9900	3.17000	2.960000	3.1700	+6.376%	4,717,621	-68.732%
2024-07-12	2.9600	3.02000	2.870000	2.9800	+1.706%	2,680,161	-66.738%
2024-07-11	2.7400	2.97000	2.720000	2.9300	+8.922%	4,042,065	-66.171%
2024-07-10	2.8000	2.88000	2.680000	2.6900	-3.929%	2,407,234	-63.152%
2024-07-09	2.9100	2.91000	2.770000	2.8000	-3.780%	3,482,674	-64.600%
2024-07-08	2.7800	2.94000	2.765000	2.9100	+5.054%	3,102,065	-65.938%
2024-07-05	2.8700	2.89500	2.760000	2.7700	-3.819%	3,144,098	-64.217%
2024-07-03	2.9000	2.97890	2.870000	2.8800	-0.346%	1,216,944	-65.583%
2024-07-02	2.9700	2.99500	2.820000	2.8900	-3.344%	2,561,143	-65.702%
2024-07-01	3.1600	3.20000	2.910000	2.9900	-5.380%	3,213,558	-66.849%
2024-06-28	2.9700	3.17000	2.970000	3.1600	+6.757%	6,305,599	-68.633%
2024-06-27	2.9200	3.01000	2.870000	2.9600	+1.718%	3,525,514	-66.514%
2024-06-26	2.9400	2.95510	2.830000	2.9100	-2.349%	2,580,313	-65.938%
2024-06-25	3.0300	3.10000	2.920000	2.9800	-1.650%	3,412,437	-66.738%
2024-06-24	2.8300	3.07000	2.820000	3.0300	+6.316%	5,694,077	-67.287%
2024-06-21	2.8200	2.87000	2.730000	2.8500	+1.064%	4,182,083	-65.221%
2024-06-20	2.6800	2.86000	2.530000	2.8200	+4.444%	6,547,647	-64.851%
2024-06-18	3.0200	3.25500	2.690000	2.7000	+3.448%	20,112,210	-63.289%
2024-06-17	2.8100	2.86000	2.600000	2.6100	-6.452%	5,689,699	-62.023%
2024-06-14	2.9800	3.04000	2.720000	2.7900	-8.224%	6,437,867	-64.473%
2024-06-13	3.4200	3.45000	3.030000	3.0400	-11.370%	7,385,255	-67.395%
2024-06-12	3.6500	3.75000	3.350000	3.4300	-4.722%	4,004,636	-71.102%
2024-06-11	3.6300	3.72000	3.585000	3.6000	-1.907%	2,261,081	-72.467%
2024-06-10	3.7000	3.71000	3.575000	3.6700	-0.811%	2,290,897	-72.992%
2024-06-07	3.6700	3.77000	3.630000	3.7000	-1.333%	2,185,268	-73.211%
2024-06-06	3.6600	3.76000	3.630000	3.7500	+1.902%	2,140,743	-73.568%
2024-06-05	3.6400	3.77000	3.610000	3.6800	+1.657%	3,295,415	-73.065%
2024-06-04	3.6000	3.76000	3.600000	3.6200	-1.093%	3,622,167	-72.619%
2024-06-03	3.8400	3.92000	3.650000	3.6600	-4.439%	3,468,201	-72.918%
2024-05-31	3.8000	3.91000	3.760000	3.8300	+1.592%	4,187,729	-74.120%
2024-05-30	3.6900	3.87950	3.670000	3.7700	+2.725%	4,401,660	-73.708%
2024-05-29	3.5800	3.72000	3.514900	3.6700	+1.102%	3,931,728	-72.992%
2024-05-28	3.7000	3.77000	3.610000	3.6300	-1.626%	2,570,959	-72.694%
2024-05-24	3.8000	3.83000	3.690000	3.6900	-2.122%	2,283,271	-73.138%
2024-05-23	3.9200	3.93000	3.730000	3.7700	-4.315%	3,830,648	-73.708%
2024-05-22	4.0900	4.13000	3.930000	3.9400	-3.902%	2,463,680	-74.843%
2024-05-21	4.0100	4.17500	3.890000	4.1000	+0.737%	7,272,134	-75.824%
2024-05-20	4.3800	4.39300	4.050000	4.0700	-7.078%	4,780,339	-75.646%
2024-05-17	4.5600	4.56000	4.370000	4.3800	-4.783%	4,028,098	-77.370%
2024-05-16	4.6000	4.67000	4.515000	4.6000	-0.217%	2,891,015	-78.452%
2024-05-15	4.7400	4.83500	4.475000	4.6100	-1.496%	4,403,360	-78.499%
2024-05-14	4.6300	4.80000	4.605000	4.6800	+2.407%	4,229,651	-78.821%
2024-05-13	4.7400	4.84000	4.510000	4.5700	-2.350%	4,801,793	-78.311%
2024-05-10	4.9200	4.94990	4.670000	4.6800	-5.071%	3,296,934	-78.821%
2024-05-09	4.9700	5.03000	4.870000	4.9300	-0.605%	3,238,422	-79.895%
2024-05-08	5.0100	5.18000	4.960000	4.9600	-1.976%	3,094,229	-80.016%
2024-05-07	5.1400	5.22000	5.060000	5.0600	-1.938%	2,801,351	-80.411%
2024-05-06	5.2700	5.32500	5.150000	5.1600	-1.527%	2,503,231	-80.791%
2024-05-03	5.3600	5.39000	5.120000	5.2400	+0.576%	4,170,292	-81.084%
2024-05-02	5.4500	5.49000	5.070000	5.2100	-3.160%	4,271,504	-80.975%
2024-05-01	5.1500	5.47000	4.961800	5.3800	+4.062%	7,505,066	-81.576%
2024-04-30	6.2200	6.23000	5.110000	5.1700	-27.894%	18,693,872	-80.828%
2024-04-29	7.0600	7.22000	6.840000	7.1700	+0.986%	5,190,810	-86.176%
2024-04-26	6.9600	7.18000	6.955000	7.1000	+3.198%	1,946,639	-86.039%
2024-04-25	6.7500	6.90000	6.700000	6.8800	+1.028%	1,458,110	-85.593%
2024-04-24	6.7900	6.90500	6.630000	6.8100	-0.293%	2,058,258	-85.445%
2024-04-23	6.8000	6.98000	6.700000	6.8300	+0.147%	1,874,957	-85.488%
2024-04-22	7.1100	7.17930	6.820000	6.8200	-3.808%	1,431,607	-85.466%
2024-04-19	6.9200	7.25500	6.920000	7.0900	+0.853%	2,120,382	-86.020%
2024-04-18	6.9300	7.20000	6.920000	7.0300	+1.884%	2,057,005	-85.900%
2024-04-17	6.8400	6.91750	6.740000	6.9000	+1.322%	3,354,578	-85.635%
2024-04-16	6.8000	6.87500	6.630000	6.8100	-0.873%	1,945,726	-85.445%
2024-04-15	7.1300	7.21500	6.750000	6.8700	-3.916%	2,153,490	-85.572%
2024-04-12	7.3800	7.42000	7.100000	7.1500	-4.027%	1,489,245	-86.137%
2024-04-11	7.5400	7.68000	7.290000	7.4500	-0.667%	1,929,695	-86.695%
2024-04-10	7.3700	7.53000	7.310000	7.5000	-1.186%	2,394,476	-86.784%
2024-04-09	7.2500	7.59000	7.220000	7.5900	+5.125%	2,383,372	-86.941%
2024-04-08	7.1800	7.32000	7.180000	7.2200	+1.262%	1,295,190	-86.271%
2024-04-05	7.0100	7.16000	6.980000	7.1300	+0.992%	2,089,299	-86.098%
2024-04-04	7.2900	7.41000	7.040000	7.0600	-1.808%	1,270,612	-85.960%
2024-04-03	7.1000	7.23000	7.080000	7.1900	+0.842%	1,489,608	-86.214%
2024-04-02	7.1200	7.21000	7.060000	7.1300	-1.247%	2,027,262	-86.098%
2024-04-01	7.6300	7.75000	7.210000	7.2200	-4.624%	2,538,260	-86.271%
2024-03-28	7.5900	7.69000	7.475000	7.5700	-0.132%	1,319,591	-86.906%
2024-03-27	7.3700	7.60000	7.295000	7.5800	+2.849%	2,580,980	-86.923%
2024-03-26	7.5900	7.65000	7.370000	7.3700	-1.602%	2,127,203	-86.551%
2024-03-25	7.6900	7.80000	7.430000	7.4900	-4.097%	2,634,342	-86.766%
2024-03-22	8.0400	8.12000	7.700200	7.8100	-2.618%	1,238,981	-87.309%
2024-03-21	8.0500	8.15000	7.945000	8.0200	+0.250%	1,896,622	-87.641%
2024-03-20	7.7500	8.05000	7.720000	8.0000	+2.171%	1,485,204	-87.610%
2024-03-19	7.7700	7.89000	7.710000	7.8300	0.000%	1,979,349	-87.341%
2024-03-18	7.9300	7.97000	7.740000	7.8300	-1.757%	2,483,074	-87.341%
2024-03-15	7.8000	8.00000	7.800000	7.9700	+1.271%	2,855,289	-87.563%
2024-03-14	7.9700	8.04000	7.720000	7.8700	-1.993%	2,830,916	-87.405%
2024-03-13	7.9600	8.15000	7.950000	8.0300	+0.125%	1,799,693	-87.656%
2024-03-12	8.2300	8.23000	7.960000	8.0200	-2.195%	1,478,709	-87.641%
2024-03-11	8.3400	8.41000	8.180000	8.2000	+0.244%	1,872,987	-87.912%
2024-03-08	8.2600	8.37000	8.090000	8.1800	-0.728%	1,658,814	-87.883%
2024-03-07	7.9800	8.27500	7.950000	8.2400	+3.648%	2,244,182	-87.971%
2024-03-06	8.2900	8.31000	7.855000	7.9500	-3.519%	2,961,627	-87.532%
2024-03-05	8.7500	8.76000	8.200000	8.2400	-6.998%	3,484,313	-87.971%
2024-03-04	9.0300	9.13500	8.755000	8.8600	-1.991%	1,905,567	-88.813%
2024-03-01	8.9300	9.14000	8.910000	9.0400	+1.119%	2,816,768	-89.035%
2024-02-29	8.7000	8.99000	8.689900	8.9400	+4.561%	2,386,188	-88.913%
2024-02-28	8.7400	8.83000	8.510000	8.5500	-3.281%	3,274,463	-88.407%
2024-02-27	8.7900	9.02000	8.765000	8.8400	+1.493%	1,833,825	-88.787%
2024-02-26	8.8400	8.94500	8.680000	8.7100	-2.354%	3,870,158	-88.620%
2024-02-23	8.7400	8.99000	8.710000	8.9200	+1.826%	2,307,847	-88.888%
2024-02-22	8.7400	8.90500	8.680000	8.7600	+0.459%	4,023,191	-88.685%
2024-02-21	8.7000	8.80500	8.560000	8.7200	-0.229%	3,810,438	-88.633%
2024-02-20	9.0600	9.10500	8.740000	8.7400	-3.850%	2,865,108	-88.659%
2024-02-16	9.2300	9.32500	8.985000	9.0900	-2.363%	2,817,966	-89.096%
2024-02-15	9.0800	9.34000	9.070000	9.3100	+2.873%	3,319,861	-89.353%
2024-02-14	8.8200	9.07650	8.744000	9.0500	+4.143%	3,451,636	-89.048%
2024-02-13	8.5600	8.81500	8.468000	8.6900	-1.586%	4,994,510	-88.594%
2024-02-12	8.7300	8.96000	8.730000	8.8300	+1.145%	2,509,544	-88.775%
2024-02-09	8.6000	8.95500	8.520000	8.7300	+1.512%	2,927,780	-88.646%
2024-02-08	8.6000	8.70000	8.470000	8.6000	0.000%	2,527,180	-88.474%
2024-02-07	8.7600	8.82000	8.385000	8.6000	-1.489%	4,796,037	-88.474%
2024-02-06	8.5500	9.75000	8.550000	8.7300	-6.129%	10,544,188	-88.646%
2024-02-05	9.5400	9.54000	9.150000	9.3000	-2.821%	7,025,407	-89.342%
2024-02-02	9.7500	9.84000	9.530000	9.5700	-2.843%	4,077,853	-89.643%
2024-02-01	9.9200	10.13000	9.830000	9.8500	0.000%	1,790,309	-89.937%
2024-01-31	9.7800	10.29000	9.750000	9.8500	+0.716%	2,797,286	-89.937%
2024-01-30	10.1400	10.18000	9.750000	9.7800	-3.740%	2,124,661	-89.865%
2024-01-29	10.2800	10.32000	9.880000	10.1600	-1.646%	3,317,051	-90.244%
2024-01-26	10.1900	10.50000	10.190000	10.3300	+1.874%	1,951,203	-90.405%
2024-01-25	10.0500	10.21500	10.010100	10.1400	+1.603%	2,544,296	-90.225%
2024-01-24	10.1000	10.21000	9.841900	9.9800	-0.300%	1,837,859	-90.068%
2024-01-23	10.1000	10.27000	10.010000	10.0100	+0.100%	2,063,015	-90.098%
2024-01-22	9.7700	10.22500	9.750000	10.0000	+1.626%	2,896,645	-90.088%
2024-01-19	8.8950	9.84500	8.895000	9.8400	-2.187%	4,296,999	-89.927%
2024-01-18	10.7800	10.80000	10.010000	10.0600	-6.419%	3,403,291	-90.147%
2024-01-17	10.6100	10.86000	10.300000	10.7500	-1.104%	2,261,276	-90.780%
2024-01-16	11.0200	11.25000	10.870000	10.8700	-2.072%	2,404,625	-90.881%
2024-01-12	11.0000	11.11500	10.850000	11.1000	+2.116%	1,429,704	-91.070%
2024-01-11	10.7400	10.89000	10.610000	10.8700	+0.648%	1,518,450	-90.881%
2024-01-10	11.0100	11.07330	10.670000	10.8000	-1.729%	1,757,300	-90.822%
2024-01-09	10.7300	11.09000	10.475000	10.9900	+1.104%	3,236,997	-90.981%
2024-01-08	10.7600	11.08000	10.660000	10.8700	+0.835%	2,062,867	-90.881%
2024-01-05	10.6400	10.96000	10.480000	10.7800	+0.936%	2,321,267	-90.805%
2024-01-04	11.1000	11.11000	10.470000	10.6800	-3.523%	4,841,351	-90.719%
2024-01-03	11.2100	11.32000	10.970000	11.0700	-1.425%	3,225,659	-91.046%
2024-01-02	11.2400	11.46500	11.060000	11.2300	-1.144%	1,991,586	-91.174%
2023-12-29	11.3750	11.46000	11.230000	11.3600	-0.438%	1,693,954	-91.275%
2023-12-28	11.2200	11.48000	11.210000	11.4100	+1.063%	2,207,511	-91.313%
2023-12-27	11.2100	11.30000	11.135000	11.2900	+1.529%	1,546,654	-91.221%
2023-12-26	11.0600	11.23000	11.010000	11.1200	+0.542%	1,100,153	-91.086%
2023-12-22	11.1800	11.19000	10.990000	11.0600	-0.985%	1,386,769	-91.038%
2023-12-21	11.2200	11.34500	10.990000	11.1700	+1.545%	1,896,072	-91.126%
2023-12-20	11.1200	11.27000	10.935000	11.0000	-1.257%	2,935,036	-90.989%
2023-12-19	11.1000	11.39000	11.050000	11.1400	+0.997%	2,173,845	-91.102%
2023-12-18	10.4800	11.37000	10.170000	11.0300	+3.374%	2,392,525	-91.014%
2023-12-15	11.0800	11.17000	10.585000	10.6700	-3.613%	3,328,128	-90.710%
2023-12-14	11.1900	11.35000	10.770000	11.0700	+0.820%	4,562,991	-91.046%
2023-12-13	10.5800	11.02000	10.391000	10.9800	+4.076%	2,368,678	-90.973%
2023-12-12	10.6600	10.75000	10.510000	10.5500	-1.125%	2,111,416	-90.605%
2023-12-11	10.6300	10.81000	10.560000	10.6700	-0.094%	1,705,274	-90.710%
2023-12-08	10.8000	11.01500	10.660000	10.6800	-1.567%	1,623,161	-90.719%
2023-12-07	10.5000	10.91000	10.450000	10.8500	+3.235%	2,039,685	-90.865%
2023-12-06	10.2000	10.64000	10.140000	10.5100	+5.100%	1,663,683	-90.569%
2023-12-05	10.1100	10.38000	10.000000	10.0000	-2.629%	1,976,212	-90.088%
2023-12-04	10.1500	10.43500	10.035000	10.2700	+0.391%	1,775,040	-90.349%
2023-12-01	9.9000	10.25500	9.865000	10.2300	+3.021%	2,014,651	-90.311%
2023-11-30	10.2000	10.20000	9.850000	9.9300	-2.647%	2,769,669	-90.018%
2023-11-29	10.3000	10.49000	10.180000	10.2000	-0.778%	2,099,968	-90.282%

document.getElementById("YZFkk6").onerror = function(){this.style.display='none';}; .dark-mode .t54L8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t54L8n{ color: #333333; background-color: white; border: 2px solid #333333; }CHGGCHEGG, INC.stock NYSE

CHGG
CHEGG, INC.
stock NYSE