Dark

CHGG
CHEGG, INC.
stock NYSE

Market Open

Mar 3, 2026 12:01:33 PM EST

0.6200USD-3.094%(-0.0200)305,305

0.5400Bid 0.7100Ask 0.1700Spread

Pre-market

Mar 3, 2026 8:53:30 AM EST

0.6397USD-0.047%(-0.0003)834

After-hours

Mar 2, 2026 4:22:30 PM EST

0.6573USD+2.383%(+0.0153)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	0.6300	0.64000	0.610000	0.6200	-3.125%	305,305	0.000%
2026-03-02	0.6300	0.65560	0.626200	0.6400	-2.632%	398,954	-3.125%
2026-02-27	0.6591	0.66750	0.632800	0.6573	-1.572%	543,268	-5.675%
2026-02-26	0.6700	0.68580	0.634400	0.6678	+1.182%	649,762	-7.158%
2026-02-25	0.6365	0.69730	0.616700	0.6600	+2.421%	1,102,855	-6.061%
2026-02-24	0.6250	0.64900	0.595200	0.6444	+3.088%	858,877	-3.786%
2026-02-23	0.6400	0.64270	0.591500	0.6251	-2.557%	1,448,873	-0.816%
2026-02-20	0.5900	0.67220	0.557100	0.6415	+9.471%	2,159,058	-3.352%
2026-02-19	0.5610	0.59400	0.545400	0.5860	+1.560%	662,886	+5.802%
2026-02-18	0.5410	0.59430	0.536000	0.5770	+6.654%	2,158,215	+7.452%
2026-02-17	0.5700	0.60000	0.534100	0.5410	-4.027%	1,173,107	+14.603%
2026-02-13	0.5745	0.59370	0.550000	0.5637	+1.714%	1,517,005	+9.988%
2026-02-12	0.6012	0.63050	0.550000	0.5542	-7.726%	1,859,925	+11.873%
2026-02-11	0.6766	0.68000	0.600200	0.6006	-10.758%	2,449,675	+3.230%
2026-02-10	0.6979	0.74000	0.656600	0.6730	-10.267%	2,966,546	-7.875%
2026-02-09	0.7480	0.77620	0.716400	0.7500	-5.111%	2,500,487	-17.333%
2026-02-06	0.7201	0.81190	0.710000	0.7904	+14.617%	1,735,800	-21.559%
2026-02-05	0.7200	0.72000	0.670100	0.6896	-4.222%	1,421,609	-10.093%
2026-02-04	0.7300	0.73000	0.673700	0.7200	0.000%	1,946,258	-13.889%
2026-02-03	0.7300	0.74300	0.680000	0.7200	-1.827%	1,677,558	-13.889%
2026-02-02	0.7438	0.76460	0.720900	0.7334	-4.629%	1,086,161	-15.462%
2026-01-30	0.7900	0.79000	0.731000	0.7690	-2.904%	2,025,276	-19.376%
2026-01-29	0.7800	0.80700	0.733200	0.7920	-0.950%	1,276,715	-21.717%
2026-01-28	0.8100	0.84410	0.760500	0.7996	-0.621%	1,036,333	-22.461%
2026-01-27	0.7562	0.81410	0.756200	0.8046	+7.280%	1,177,556	-22.943%
2026-01-26	0.7742	0.77530	0.739700	0.7500	-3.276%	1,112,432	-17.333%
2026-01-23	0.7750	0.78880	0.760000	0.7754	-1.823%	558,615	-20.041%
2026-01-22	0.7554	0.79000	0.755400	0.7898	+3.526%	841,351	-21.499%
2026-01-21	0.7700	0.79840	0.750300	0.7629	-2.192%	1,690,110	-18.731%
2026-01-20	0.8331	0.85500	0.770000	0.7800	-8.772%	2,558,541	-20.513%
2026-01-16	0.8647	0.87700	0.850000	0.8550	-2.841%	819,767	-27.485%
2026-01-15	0.8510	0.88000	0.851000	0.8800	-0.227%	628,393	-29.545%
2026-01-14	0.8800	0.88990	0.849800	0.8820	+2.048%	814,781	-29.705%
2026-01-13	0.9227	0.93800	0.853300	0.8643	-6.054%	1,818,526	-28.266%
2026-01-12	0.9200	0.94800	0.920000	0.9200	-2.861%	1,036,379	-32.609%
2026-01-09	0.9719	0.98900	0.925000	0.9471	-0.806%	961,513	-34.537%
2026-01-08	0.9409	0.98000	0.916600	0.9548	+2.943%	880,071	-35.065%
2026-01-07	0.9650	0.96790	0.927000	0.9275	-2.461%	719,293	-33.154%
2026-01-06	0.9500	0.96430	0.922400	0.9509	+0.624%	874,836	-34.799%
2026-01-05	0.9850	0.98690	0.939000	0.9450	-3.611%	944,576	-34.392%
2026-01-02	0.9451	0.98890	0.918700	0.9804	+5.419%	874,993	-36.761%
2025-12-31	0.9200	0.95500	0.915301	0.9300	+0.955%	1,516,146	-33.333%
2025-12-30	0.9748	0.97900	0.921200	0.9212	-3.992%	1,053,651	-32.696%
2025-12-29	0.9222	0.98670	0.922200	0.9595	-3.296%	878,833	-35.383%
2025-12-26	0.9200	1.01000	0.911000	0.9922	+9.273%	1,897,523	-37.513%
2025-12-24	0.8926	0.94000	0.891000	0.9080	+2.137%	1,410,810	-31.718%
2025-12-23	0.9350	0.93500	0.885800	0.8890	+0.079%	1,000,428	-30.259%
2025-12-22	0.9010	0.94930	0.888300	0.8883	-6.465%	870,536	-30.204%
2025-12-19	0.9271	0.94970	0.900000	0.9497	+4.789%	2,129,357	-34.716%
2025-12-18	0.8920	0.96300	0.890000	0.9063	+1.512%	1,179,236	-31.590%
2025-12-17	0.9400	0.96385	0.892800	0.8928	-2.957%	870,499	-30.556%
2025-12-16	0.8869	0.93000	0.886900	0.9200	+4.450%	919,559	-32.609%
2025-12-15	0.9600	0.96000	0.870000	0.8808	-4.261%	1,191,836	-29.609%
2025-12-12	0.9800	1.03000	0.920000	0.9200	-5.076%	1,550,572	-32.609%
2025-12-11	0.9654	0.98000	0.920100	0.9692	+3.436%	1,113,393	-36.030%
2025-12-10	0.9000	0.98000	0.890100	0.9370	+5.780%	1,478,725	-33.831%
2025-12-09	0.9100	0.95000	0.885800	0.8858	-1.611%	1,082,664	-30.007%
2025-12-08	0.9000	0.95000	0.830000	0.9003	+1.157%	3,016,557	-31.134%
2025-12-05	0.8910	0.93930	0.850000	0.8900	-0.946%	1,885,494	-30.337%
2025-12-04	0.9000	0.92500	0.890000	0.8985	-1.003%	842,728	-30.996%
2025-12-03	0.9531	0.95310	0.900000	0.9076	-3.907%	1,008,150	-31.688%
2025-12-02	0.9001	0.96000	0.885000	0.9445	+7.980%	2,083,681	-34.357%
2025-12-01	0.9005	0.95630	0.870000	0.8747	-9.554%	2,823,947	-29.119%
2025-11-28	0.9800	0.99650	0.930000	0.9671	+0.135%	1,694,932	-35.891%
2025-11-26	0.9000	1.01000	0.900000	0.9658	+7.216%	2,420,074	-35.805%
2025-11-25	0.9300	0.96000	0.872700	0.9008	-4.758%	1,616,687	-31.172%
2025-11-24	0.9400	0.94990	0.892500	0.9458	-0.453%	2,193,332	-34.447%
2025-11-21	0.9093	0.96610	0.908400	0.9501	+4.121%	1,146,760	-34.744%
2025-11-20	1.0100	1.03960	0.890500	0.9125	-7.828%	2,321,556	-32.055%
2025-11-19	1.0400	1.07700	0.966200	0.9900	-5.714%	2,872,241	-37.374%
2025-11-18	1.0200	1.05000	1.000000	1.0500	+2.941%	985,121	-40.952%
2025-11-17	1.0700	1.09970	1.020000	1.0200	-6.422%	1,611,680	-39.216%
2025-11-14	1.0500	1.12500	1.050000	1.0900	-3.540%	1,680,619	-43.119%
2025-11-13	1.1600	1.18960	1.040000	1.1300	-6.612%	4,066,372	-45.133%
2025-11-12	1.0800	1.23000	1.080000	1.2100	+6.140%	3,608,828	-48.760%
2025-11-11	0.9283	1.21000	0.925300	1.1400	+28.075%	6,642,493	-45.614%
2025-11-10	0.9682	0.96820	0.881000	0.8901	-0.090%	2,298,570	-30.345%
2025-11-07	0.9746	1.00000	0.883100	0.8909	-11.792%	3,188,096	-30.407%
2025-11-06	0.9100	1.04500	0.875000	1.0100	+9.783%	4,439,012	-38.614%
2025-11-05	0.9300	0.94810	0.870200	0.9200	-1.835%	2,183,829	-32.609%
2025-11-04	0.8800	0.96740	0.880000	0.9372	-0.457%	1,314,398	-33.845%
2025-11-03	1.0400	1.05000	0.844100	0.9415	-11.179%	9,811,539	-34.148%
2025-10-31	0.9800	1.06000	0.954400	1.0600	+11.251%	3,285,795	-41.509%
2025-10-30	1.0900	1.09000	0.934800	0.9528	-9.257%	5,738,029	-34.929%
2025-10-29	1.2300	1.23020	1.020000	1.0500	-16.000%	8,431,799	-40.952%
2025-10-28	1.3800	1.41000	1.150000	1.2500	-13.194%	7,453,321	-50.400%
2025-10-27	1.4100	1.48950	1.350000	1.4400	+3.597%	3,222,630	-56.944%
2025-10-24	1.3900	1.41000	1.380000	1.3900	+0.725%	828,018	-55.396%
2025-10-23	1.3800	1.41000	1.360000	1.3800	+0.730%	849,913	-55.072%
2025-10-22	1.3800	1.41000	1.320000	1.3700	-2.143%	2,995,751	-54.745%
2025-10-21	1.3400	1.40000	1.335000	1.4000	+3.704%	1,588,243	-55.714%
2025-10-20	1.3000	1.36000	1.280000	1.3500	+6.299%	1,653,204	-54.074%
2025-10-17	1.2400	1.31000	1.230000	1.2700	+0.794%	3,021,542	-51.181%
2025-10-16	1.3000	1.35000	1.250000	1.2600	-1.563%	2,415,185	-50.794%
2025-10-15	1.3400	1.37000	1.250000	1.2800	-0.775%	2,962,066	-51.563%
2025-10-14	1.1700	1.31000	1.170000	1.2900	+6.612%	1,783,764	-51.938%
2025-10-13	1.3400	1.34000	1.200000	1.2100	-5.469%	4,269,867	-48.760%
2025-10-10	1.4500	1.46000	1.270000	1.2800	-11.724%	4,107,668	-51.563%
2025-10-09	1.4100	1.47000	1.330000	1.4500	+2.113%	5,045,939	-57.241%
2025-10-08	1.4200	1.46000	1.400000	1.4200	+0.709%	1,532,927	-56.338%
2025-10-07	1.4900	1.49000	1.400000	1.4100	-4.082%	2,928,696	-56.028%
2025-10-06	1.5600	1.57000	1.450000	1.4700	-6.962%	5,906,361	-57.823%
2025-10-03	1.6100	1.66500	1.565000	1.5800	-2.469%	2,747,996	-60.759%
2025-10-02	1.5700	1.62000	1.530000	1.6200	+3.846%	1,759,044	-61.728%
2025-10-01	1.5400	1.58000	1.500000	1.5600	+3.311%	2,234,912	-60.256%
2025-09-30	1.5200	1.53000	1.465000	1.5100	-0.658%	2,501,740	-58.940%
2025-09-29	1.5000	1.52000	1.460000	1.5200	+1.333%	2,805,849	-59.211%
2025-09-26	1.5000	1.57500	1.460000	1.5000	+3.448%	3,766,737	-58.667%
2025-09-25	1.5000	1.55000	1.405000	1.4500	-7.643%	4,992,497	-57.241%
2025-09-24	1.7000	1.70990	1.460000	1.5700	-4.848%	6,526,613	-60.510%
2025-09-23	1.8600	1.90000	1.630000	1.6500	-10.326%	6,772,373	-62.424%
2025-09-22	1.6400	1.87000	1.595000	1.8400	+11.515%	4,732,051	-66.304%
2025-09-19	1.7000	1.72000	1.610000	1.6500	-1.786%	5,140,746	-62.424%
2025-09-18	1.4700	1.68000	1.450000	1.6800	+19.149%	4,489,323	-63.095%
2025-09-17	1.5000	1.51000	1.385000	1.4100	-6.000%	7,909,659	-56.028%
2025-09-16	1.4000	1.50000	1.310000	1.5000	+6.383%	6,220,183	-58.667%
2025-09-15	1.7300	1.73000	1.380000	1.4100	-8.442%	10,867,762	-56.028%
2025-09-12	1.5900	1.65500	1.460000	1.5400	-3.750%	6,746,684	-59.740%
2025-09-11	1.6300	1.68000	1.420000	1.6000	-3.030%	4,672,090	-61.250%
2025-09-10	1.5400	1.67000	1.510000	1.6500	+6.452%	1,898,929	-62.424%
2025-09-09	1.5500	1.61500	1.460000	1.5500	-0.641%	4,591,897	-60.000%
2025-09-08	1.6800	1.71000	1.410000	1.5600	-8.772%	6,126,480	-60.256%
2025-09-05	1.6600	1.78000	1.580000	1.7100	+2.395%	4,004,738	-63.743%
2025-09-04	1.5650	1.68000	1.515000	1.6700	+4.375%	3,119,495	-62.874%
2025-09-03	1.3500	1.61000	1.331200	1.6000	+17.647%	5,439,733	-61.250%
2025-09-02	1.4100	1.43540	1.305000	1.3600	-7.483%	7,110,469	-54.412%
2025-08-29	1.4000	1.47000	1.380000	1.4700	+4.255%	2,081,291	-57.823%
2025-08-28	1.3100	1.42000	1.300000	1.4100	+6.818%	2,198,666	-56.028%
2025-08-27	1.3400	1.37000	1.220000	1.3200	-3.650%	3,132,622	-53.030%
2025-08-26	1.2700	1.37000	1.255000	1.3700	+7.031%	2,992,416	-54.745%
2025-08-25	1.1700	1.30000	1.150000	1.2800	+6.667%	2,879,122	-51.563%
2025-08-22	1.1300	1.23500	1.105000	1.2000	+6.195%	2,095,453	-48.333%
2025-08-21	1.1300	1.16000	1.110000	1.1300	+0.893%	1,232,745	-45.133%
2025-08-20	1.1400	1.15000	1.100000	1.1200	-2.609%	1,178,140	-44.643%
2025-08-19	1.2300	1.25000	1.120000	1.1500	-6.504%	2,601,202	-46.087%
2025-08-18	1.2000	1.24000	1.181100	1.2300	0.000%	1,519,139	-49.593%
2025-08-15	1.2400	1.25000	1.180000	1.2300	-2.381%	2,105,382	-49.593%
2025-08-14	1.2600	1.27000	1.210000	1.2600	-1.563%	1,158,992	-50.794%
2025-08-13	1.1600	1.29000	1.160000	1.2800	+15.315%	3,453,750	-51.563%
2025-08-12	1.1000	1.17000	1.100000	1.1100	+0.909%	1,705,377	-44.144%
2025-08-11	1.1500	1.17500	1.070000	1.1000	-3.509%	2,746,441	-43.636%
2025-08-08	1.1200	1.23000	1.105000	1.1400	+1.786%	2,250,007	-45.614%
2025-08-07	1.1400	1.16000	1.090000	1.1200	+0.901%	1,872,640	-44.643%
2025-08-06	1.2000	1.28000	1.000000	1.1100	-13.953%	7,885,550	-44.144%
2025-08-05	1.3300	1.35500	1.260000	1.2900	-7.194%	3,962,778	-51.938%
2025-08-04	1.3200	1.41000	1.290000	1.3900	+10.317%	2,070,599	-55.396%
2025-08-01	1.2600	1.30000	1.240900	1.2600	-3.817%	2,011,410	-50.794%
2025-07-31	1.3500	1.37000	1.265000	1.3100	-2.963%	2,207,278	-52.672%
2025-07-30	1.3900	1.41000	1.330000	1.3500	-0.735%	1,209,394	-54.074%
2025-07-29	1.5100	1.51000	1.340000	1.3600	-8.725%	2,231,319	-54.412%
2025-07-28	1.6300	1.64000	1.465000	1.4900	-5.696%	1,759,717	-58.389%
2025-07-25	1.5300	1.71520	1.530000	1.5800	+6.040%	4,564,489	-60.759%
2025-07-24	1.5800	1.61000	1.460000	1.4900	-6.289%	2,583,272	-58.389%
2025-07-23	1.6600	1.69000	1.560000	1.5900	-6.471%	3,033,644	-61.006%
2025-07-22	1.3700	1.76880	1.350000	1.7000	+24.088%	9,311,450	-63.529%
2025-07-21	1.4000	1.45910	1.350000	1.3700	-2.143%	1,989,913	-54.745%
2025-07-18	1.4700	1.49000	1.365000	1.4000	-2.778%	1,839,021	-55.714%
2025-07-17	1.4200	1.52000	1.420000	1.4400	+1.408%	1,737,822	-56.944%
2025-07-16	1.3300	1.47000	1.324700	1.4200	+5.970%	2,254,954	-56.338%
2025-07-15	1.3800	1.39000	1.330000	1.3400	-0.741%	2,100,997	-53.731%
2025-07-14	1.2800	1.40000	1.260000	1.3500	+5.469%	2,150,843	-54.074%
2025-07-11	1.3150	1.35000	1.271000	1.2800	-2.290%	2,025,639	-51.563%
2025-07-10	1.3500	1.36000	1.300000	1.3100	-1.504%	1,284,455	-52.672%
2025-07-09	1.3700	1.40000	1.310000	1.3300	-2.920%	1,877,031	-53.383%
2025-07-08	1.3900	1.42000	1.345000	1.3700	+2.239%	1,633,026	-54.745%
2025-07-07	1.4000	1.45000	1.320000	1.3400	-6.944%	3,449,849	-53.731%
2025-07-03	1.4400	1.49000	1.384800	1.4400	+2.857%	2,076,644	-56.944%
2025-07-02	1.4150	1.43000	1.360000	1.4000	+1.449%	3,755,435	-55.714%
2025-07-01	1.2400	1.38000	1.200000	1.3800	+14.050%	3,557,676	-55.072%
2025-06-30	1.3000	1.34000	1.140000	1.2100	-6.923%	5,429,345	-48.760%
2025-06-27	1.2700	1.40000	1.270000	1.3000	+3.175%	18,081,173	-52.308%
2025-06-26	1.3000	1.33000	1.250000	1.2600	-1.563%	2,991,352	-50.794%
2025-06-25	1.3500	1.38000	1.230100	1.2800	-5.185%	2,905,603	-51.563%
2025-06-24	1.4000	1.46000	1.350000	1.3500	-3.571%	1,707,317	-54.074%
2025-06-23	1.3400	1.43000	1.300000	1.4000	+2.190%	3,815,856	-55.714%
2025-06-20	1.4500	1.46500	1.330000	1.3700	-4.861%	4,850,332	-54.745%
2025-06-18	1.4600	1.50500	1.410000	1.4400	-1.370%	2,327,841	-56.944%
2025-06-17	1.4500	1.55500	1.425000	1.4600	-1.351%	2,968,409	-57.534%
2025-06-16	1.4250	1.53000	1.360000	1.4800	+9.630%	3,375,028	-58.108%
2025-06-13	1.4300	1.44000	1.340000	1.3500	-8.163%	4,144,078	-54.074%
2025-06-12	1.5800	1.60000	1.410000	1.4700	-6.369%	4,082,111	-57.823%
2025-06-11	1.6500	1.66000	1.470000	1.5700	+0.641%	4,162,619	-60.510%
2025-06-10	1.8000	1.81000	1.460000	1.5600	-10.857%	5,881,806	-60.256%
2025-06-09	1.7700	1.89000	1.640000	1.7500	+7.362%	9,041,876	-64.571%
2025-06-06	1.4100	1.80000	1.340500	1.6300	+34.711%	26,658,388	-61.963%
2025-06-05	1.2500	1.27000	1.180000	1.2100	-3.200%	2,485,686	-48.760%
2025-06-04	1.1900	1.30000	1.180000	1.2500	+3.306%	2,600,780	-50.400%
2025-06-03	1.1900	1.24000	1.110000	1.2100	+0.833%	3,149,032	-48.760%
2025-06-02	1.0400	1.22000	1.020000	1.2000	+17.647%	5,752,656	-48.333%
2025-05-30	0.9073	1.06000	0.899600	1.0200	+11.172%	3,974,990	-39.216%
2025-05-29	0.8500	0.94330	0.850000	0.9175	+6.254%	2,370,972	-32.425%
2025-05-28	0.9020	0.95000	0.863500	0.8635	-9.306%	3,094,086	-28.199%
2025-05-27	0.9800	0.98000	0.911000	0.9521	-2.857%	2,612,572	-34.881%
2025-05-23	0.9600	1.06000	0.960000	0.9801	-1.110%	2,908,507	-36.741%
2025-05-22	0.9900	1.01000	0.933800	0.9911	+1.122%	1,980,547	-37.443%
2025-05-21	1.0000	1.09000	0.954300	0.9801	-1.990%	4,809,141	-36.741%
2025-05-20	0.8700	1.01000	0.870000	1.0000	+11.111%	3,476,917	-38.000%
2025-05-19	0.8310	0.91500	0.816300	0.9000	+0.390%	4,221,794	-31.111%
2025-05-16	0.7996	0.90000	0.797400	0.8965	+9.543%	2,383,201	-30.842%
2025-05-15	0.8370	0.88000	0.668000	0.8184	-1.729%	4,307,054	-24.242%
2025-05-14	0.7900	0.83280	0.767500	0.8328	+3.827%	3,433,377	-25.552%
2025-05-13	0.7401	0.80600	0.722501	0.8021	+8.129%	2,700,910	-22.703%
2025-05-12	0.6967	0.77000	0.680000	0.7418	+7.507%	6,540,755	-16.420%
2025-05-09	0.7300	0.82670	0.677150	0.6900	-4.657%	6,567,070	-10.145%
2025-05-08	0.7149	0.73000	0.696100	0.7237	+1.401%	1,220,698	-14.329%
2025-05-07	0.7253	0.73860	0.659700	0.7137	-1.518%	2,051,838	-13.129%
2025-05-06	0.7155	0.73710	0.705500	0.7247	-1.065%	918,902	-14.447%
2025-05-05	0.7300	0.74920	0.712800	0.7325	-3.096%	834,845	-15.358%
2025-05-02	0.7261	0.75840	0.716100	0.7559	+3.790%	1,468,298	-17.979%
2025-05-01	0.7224	0.74290	0.684100	0.7283	+0.151%	1,647,340	-14.870%
2025-04-30	0.6366	0.73000	0.628600	0.7272	+7.685%	2,075,311	-14.741%
2025-04-29	0.6443	0.69590	0.625600	0.6753	+3.383%	1,917,077	-8.189%
2025-04-28	0.6500	0.65320	0.616000	0.6532	+1.665%	1,459,765	-5.083%
2025-04-25	0.6122	0.64290	0.612200	0.6425	+3.031%	987,590	-3.502%
2025-04-24	0.5868	0.63530	0.577700	0.6236	+2.414%	1,323,113	-0.577%
2025-04-23	0.5730	0.60970	0.571900	0.6089	+6.975%	1,596,164	+1.823%
2025-04-22	0.5543	0.57490	0.524000	0.5692	+4.748%	1,455,437	+8.925%
2025-04-21	0.4981	0.54830	0.495500	0.5434	+6.549%	1,301,578	+14.096%
2025-04-17	0.5000	0.52955	0.490000	0.5100	+1.432%	1,454,730	+21.569%
2025-04-16	0.4937	0.51260	0.490000	0.5028	+3.329%	1,055,135	+23.309%
2025-04-15	0.4845	0.51640	0.470000	0.4866	-0.755%	1,085,518	+27.415%
2025-04-14	0.4823	0.51770	0.480000	0.4903	+2.103%	1,681,525	+26.453%
2025-04-11	0.4690	0.49520	0.440100	0.4802	+3.894%	2,884,285	+29.113%
2025-04-10	0.5102	0.51875	0.444000	0.4622	-8.239%	3,315,060	+34.141%
2025-04-09	0.4819	0.55169	0.475000	0.5037	+2.399%	5,005,886	+23.089%
2025-04-08	0.5173	0.56690	0.480000	0.4919	-4.744%	2,100,825	+26.042%
2025-04-07	0.4650	0.52700	0.450100	0.5164	+1.057%	4,183,871	+20.062%
2025-04-04	0.5603	0.57295	0.495100	0.5110	-9.749%	6,041,531	+21.331%
2025-04-03	0.6100	0.61505	0.565900	0.5662	-8.677%	2,135,201	+9.502%
2025-04-02	0.6150	0.63830	0.608400	0.6200	+0.421%	1,912,789	0.000%
2025-04-01	0.6351	0.65780	0.613000	0.6174	-3.411%	2,111,176	+0.421%
2025-03-31	0.6500	0.67500	0.620200	0.6392	-3.575%	1,834,650	-3.004%
2025-03-28	0.7400	0.75000	0.660200	0.6629	-9.637%	1,504,862	-6.472%
2025-03-27	0.6600	0.73800	0.650100	0.7336	+13.035%	3,755,608	-15.485%
2025-03-26	0.6300	0.66000	0.615000	0.6490	+4.627%	2,480,085	-4.468%
2025-03-25	0.7200	0.72450	0.620000	0.6203	-13.679%	5,776,400	-0.048%
2025-03-24	0.7400	0.77000	0.696100	0.7186	+0.307%	2,097,168	-13.721%
2025-03-21	0.7300	0.75270	0.685700	0.7164	-3.071%	4,486,236	-13.456%
2025-03-20	0.7684	0.78600	0.735000	0.7391	-0.632%	2,032,724	-16.114%
2025-03-19	0.7450	0.77180	0.740000	0.7438	-0.388%	1,671,810	-16.644%
2025-03-18	0.7710	0.78970	0.746700	0.7467	-3.026%	1,718,431	-16.968%
2025-03-17	0.7820	0.82000	0.770000	0.7700	-2.544%	2,455,742	-19.481%
2025-03-14	0.8036	0.84900	0.770300	0.7901	+1.282%	1,324,398	-21.529%
2025-03-13	0.8700	0.87490	0.780000	0.7801	-9.047%	1,805,742	-20.523%
2025-03-12	0.8000	0.88020	0.753050	0.8577	+11.115%	3,113,052	-27.714%
2025-03-11	0.8000	0.83750	0.767700	0.7719	-3.513%	4,037,895	-19.679%
2025-03-10	0.8700	0.87000	0.800000	0.8000	-8.330%	4,067,834	-22.500%
2025-03-07	0.8556	0.89340	0.800000	0.8727	+1.749%	7,579,098	-28.956%
2025-03-06	0.9400	0.95000	0.857700	0.8577	-9.716%	4,264,552	-27.714%
2025-03-05	0.9637	0.99000	0.930000	0.9500	-3.827%	3,553,964	-34.737%
2025-03-04	1.0300	1.03500	0.947100	0.9878	-5.019%	4,234,933	-37.234%
2025-03-03	1.0900	1.23000	1.030000	1.0400	-4.587%	6,143,291	-40.385%
2025-02-28	0.9744	1.10000	0.961800	1.0900	+12.801%	4,017,459	-43.119%
2025-02-27	1.0200	1.05710	0.940000	0.9663	-6.184%	6,970,916	-35.838%
2025-02-26	1.0700	1.17000	1.020000	1.0300	-3.738%	5,702,477	-39.806%
2025-02-25	1.1900	1.20980	1.010000	1.0700	-31.410%	16,601,968	-42.056%
2025-02-24	1.4700	1.68000	1.400000	1.5600	+9.091%	9,751,585	-60.256%
2025-02-21	1.5100	1.53990	1.420000	1.4300	-2.721%	1,788,367	-56.643%
2025-02-20	1.5200	1.58000	1.450000	1.4700	-2.000%	1,610,464	-57.823%
2025-02-19	1.5200	1.56000	1.460000	1.5000	-0.662%	1,623,819	-58.667%
2025-02-18	1.4900	1.52000	1.420000	1.5100	+3.425%	1,742,921	-58.940%
2025-02-14	1.4000	1.52000	1.400000	1.4600	+5.036%	1,875,883	-57.534%
2025-02-13	1.4500	1.45500	1.390000	1.3900	-4.138%	1,670,848	-55.396%
2025-02-12	1.3400	1.45000	1.300000	1.4500	+5.072%	2,220,655	-57.241%
2025-02-11	1.3900	1.43500	1.370500	1.3800	-1.429%	1,373,154	-55.072%
2025-02-10	1.4300	1.45000	1.400000	1.4000	-1.408%	1,684,428	-55.714%
2025-02-07	1.4000	1.49000	1.400000	1.4200	+0.709%	1,913,061	-56.338%
2025-02-06	1.4800	1.49000	1.380000	1.4100	-5.369%	3,160,106	-56.028%
2025-02-05	1.5100	1.68000	1.470000	1.4900	0.000%	6,791,035	-58.389%
2025-02-04	1.4600	1.52000	1.430000	1.4900	+3.472%	1,883,028	-58.389%
2025-02-03	1.5500	1.55000	1.410000	1.4400	-6.494%	2,141,158	-56.944%
2025-01-31	1.5100	1.55500	1.500000	1.5400	+0.654%	2,093,681	-59.740%
2025-01-30	1.7300	1.76000	1.500000	1.5300	-11.561%	4,710,951	-59.477%
2025-01-29	1.6000	1.74000	1.600000	1.7300	+7.453%	2,792,388	-64.162%
2025-01-28	1.4900	1.63500	1.460000	1.6100	+5.921%	2,645,692	-61.491%
2025-01-27	1.4600	1.57000	1.450000	1.5200	+3.401%	2,233,507	-59.211%
2025-01-24	1.4600	1.49500	1.440000	1.4700	0.000%	1,449,740	-57.823%
2025-01-23	1.4900	1.50000	1.420000	1.4700	-1.342%	2,332,706	-57.823%
2025-01-22	1.5300	1.57000	1.490000	1.4900	-1.325%	2,054,418	-58.389%
2025-01-21	1.4700	1.53990	1.451100	1.5100	+2.027%	2,738,189	-58.940%
2025-01-17	1.5700	1.60000	1.450000	1.4800	-3.896%	3,116,608	-58.108%
2025-01-16	1.5200	1.56000	1.480000	1.5400	0.000%	1,452,317	-59.740%
2025-01-15	1.5300	1.56000	1.470000	1.5400	+2.667%	2,247,052	-59.740%
2025-01-14	1.5500	1.57990	1.430000	1.5000	-7.407%	6,874,234	-58.667%
2025-01-13	1.7300	1.75000	1.600100	1.6200	-9.497%	1,751,972	-61.728%
2025-01-10	1.6300	1.79000	1.580100	1.7900	+8.485%	2,480,271	-65.363%
2025-01-08	1.7500	1.75500	1.620100	1.6500	-8.840%	2,102,937	-62.424%
2025-01-07	1.7800	1.87000	1.770000	1.8100	+2.260%	2,425,867	-65.746%
2025-01-06	1.7200	1.80000	1.650000	1.7700	+7.273%	2,734,878	-64.972%
2025-01-03	1.7000	1.70000	1.600000	1.6500	-1.786%	2,430,992	-62.424%
2025-01-02	1.6700	1.79000	1.640100	1.6800	+4.348%	2,991,733	-63.095%
2024-12-31	1.5400	1.66000	1.535000	1.6100	+5.229%	3,716,281	-61.491%
2024-12-30	1.5500	1.56500	1.490000	1.5300	-3.165%	3,707,181	-59.477%
2024-12-27	1.6300	1.68000	1.570000	1.5800	-3.659%	2,550,206	-60.759%
2024-12-26	1.6000	1.64000	1.540000	1.6400	+1.863%	3,392,874	-62.195%
2024-12-24	1.6500	1.66000	1.590000	1.6100	-2.424%	1,131,421	-61.491%
2024-12-23	1.7600	1.77000	1.640000	1.6500	-6.780%	3,209,133	-62.424%
2024-12-20	1.8000	1.86000	1.770000	1.7700	-4.324%	3,741,932	-64.972%
2024-12-19	1.9700	1.99000	1.780000	1.8500	-6.091%	3,346,918	-66.486%
2024-12-18	2.2000	2.22000	1.930000	1.9700	-10.046%	2,831,341	-68.528%
2024-12-17	2.3000	2.40000	2.180000	2.1900	-5.603%	2,840,934	-71.689%
2024-12-16	2.1600	2.38000	2.080000	2.3200	+5.936%	3,768,819	-73.276%
2024-12-13	2.2100	2.24000	2.089000	2.1900	-2.232%	4,369,625	-71.689%
2024-12-12	2.2700	2.32000	2.200000	2.2400	-2.609%	3,062,958	-72.321%
2024-12-11	2.4700	2.51500	2.280000	2.3000	-6.504%	4,364,617	-73.043%
2024-12-10	2.6300	2.65000	2.400000	2.4600	-7.170%	4,240,456	-74.797%
2024-12-09	2.4500	2.72500	2.425000	2.6500	+10.417%	4,468,011	-76.604%
2024-12-06	2.5000	2.51000	2.355000	2.4000	-2.041%	2,673,074	-74.167%
2024-12-05	2.5500	2.58800	2.381200	2.4500	-4.297%	3,188,637	-74.694%
2024-12-04	2.4700	2.67000	2.435000	2.5600	+4.490%	6,732,403	-75.781%
2024-12-03	2.3700	2.47000	2.290000	2.4500	+3.376%	5,308,251	-74.694%
2024-12-02	2.1100	2.40000	2.100000	2.3700	+12.322%	6,256,237	-73.840%
2024-11-29	2.2700	2.30000	2.090000	2.1100	-8.261%	3,513,338	-70.616%
2024-11-27	2.2700	2.36000	2.180000	2.3000	+2.679%	3,033,692	-73.043%
2024-11-26	2.2700	2.30500	2.135000	2.2400	-0.885%	4,245,402	-72.321%
2024-11-25	2.0800	2.36000	2.080000	2.2600	+12.438%	9,874,215	-72.566%
2024-11-22	1.7700	2.02000	1.770000	2.0100	+11.667%	4,557,113	-69.154%
2024-11-21	1.7500	1.81000	1.657800	1.8000	+4.046%	2,915,427	-65.556%
2024-11-20	1.6800	1.76000	1.618000	1.7300	+2.976%	2,882,126	-64.162%
2024-11-19	1.7000	1.75000	1.660000	1.6800	-2.890%	2,761,648	-63.095%
2024-11-18	1.6800	1.82000	1.660000	1.7300	+0.581%	3,253,956	-64.162%
2024-11-15	1.7300	1.78000	1.660000	1.7200	+0.585%	4,171,971	-63.953%
2024-11-14	1.6000	1.73000	1.550000	1.7100	+8.228%	5,164,322	-63.743%
2024-11-13	1.4700	1.59000	1.340100	1.5800	-10.734%	12,487,160	-60.759%
2024-11-12	1.8600	1.91000	1.740000	1.7700	-4.839%	5,807,007	-64.972%
2024-11-11	1.7500	1.88000	1.740100	1.8600	+8.140%	3,610,658	-66.667%
2024-11-08	1.7300	1.74000	1.680000	1.7200	0.000%	1,871,582	-63.953%
2024-11-07	1.7300	1.76500	1.700000	1.7200	-2.273%	2,464,186	-63.953%
2024-11-06	1.8700	1.92000	1.705000	1.7600	-1.676%	3,835,094	-64.773%
2024-11-05	1.6700	1.80000	1.670000	1.7900	+7.186%	2,720,153	-65.363%
2024-11-04	1.6000	1.80500	1.600000	1.6700	+2.454%	3,246,705	-62.874%
2024-11-01	1.6000	1.67000	1.595000	1.6300	+1.875%	3,111,766	-61.963%
2024-10-31	1.6500	1.66000	1.570000	1.6000	-3.614%	3,240,949	-61.250%
2024-10-30	1.8100	1.81000	1.635000	1.6600	-7.778%	5,633,637	-62.651%
2024-10-29	1.7000	1.81000	1.655000	1.8000	+5.263%	4,314,859	-65.556%
2024-10-28	1.5900	1.71500	1.590000	1.7100	+6.875%	3,731,630	-63.743%
2024-10-25	1.5900	1.70000	1.530000	1.6000	-1.235%	2,755,932	-61.250%
2024-10-24	1.6400	1.67000	1.570000	1.6200	-1.220%	2,599,564	-61.728%
2024-10-23	1.7100	1.72500	1.570000	1.6400	-4.094%	3,129,571	-62.195%
2024-10-22	1.5500	1.71000	1.510000	1.7100	+12.500%	5,642,616	-63.743%
2024-10-21	1.6000	1.62000	1.510000	1.5200	-5.590%	3,578,798	-59.211%
2024-10-18	1.5500	1.63000	1.520000	1.6100	+5.229%	3,566,073	-61.491%
2024-10-17	1.5400	1.60600	1.500000	1.5300	-1.923%	3,443,783	-59.477%
2024-10-16	1.6300	1.72000	1.550000	1.5600	-4.294%	4,697,670	-60.256%
2024-10-15	1.5100	1.67950	1.490000	1.6300	+8.667%	5,077,312	-61.963%
2024-10-14	1.5500	1.57000	1.490000	1.5000	-2.597%	3,839,585	-58.667%
2024-10-11	1.5200	1.60000	1.510000	1.5400	+0.654%	4,729,657	-59.740%
2024-10-10	1.5400	1.55000	1.480000	1.5300	-0.649%	3,235,818	-59.477%
2024-10-09	1.6200	1.66000	1.540000	1.5400	-4.348%	4,661,310	-59.740%
2024-10-08	1.6800	1.68000	1.600000	1.6100	-3.012%	3,672,614	-61.491%
2024-10-07	1.6900	1.72000	1.640000	1.6600	-1.190%	3,983,968	-62.651%
2024-10-04	1.6500	1.69500	1.630000	1.6800	+3.067%	2,874,905	-63.095%
2024-10-03	1.6800	1.68000	1.610000	1.6300	-2.976%	3,309,814	-61.963%
2024-10-02	1.8200	1.86000	1.680000	1.6800	-7.692%	3,754,331	-63.095%
2024-10-01	1.8300	1.86000	1.770000	1.8200	+2.825%	3,855,239	-65.934%
2024-09-30	1.7900	1.85000	1.760500	1.7700	0.000%	2,679,122	-64.972%
2024-09-27	1.6600	1.86000	1.655000	1.7700	+8.589%	4,384,523	-64.972%
2024-09-26	1.6700	1.71000	1.630000	1.6300	0.000%	2,599,610	-61.963%
2024-09-25	1.7000	1.72000	1.630000	1.6300	-5.233%	2,773,238	-61.963%
2024-09-24	1.6500	1.72000	1.650000	1.7200	+4.878%	3,392,425	-63.953%
2024-09-23	1.7400	1.74000	1.630000	1.6400	-5.747%	5,574,719	-62.195%
2024-09-20	1.8000	1.81000	1.720000	1.7400	-5.435%	5,976,710	-64.368%
2024-09-19	1.8100	1.91930	1.810000	1.8400	+5.143%	3,539,836	-66.304%
2024-09-18	1.8200	1.93000	1.721500	1.7500	-3.315%	6,588,787	-64.571%
2024-09-17	1.8100	1.89500	1.790000	1.8100	0.000%	2,905,210	-65.746%
2024-09-16	1.8700	1.88500	1.790000	1.8100	-1.630%	2,436,008	-65.746%
2024-09-13	1.8700	1.96500	1.830000	1.8400	-0.541%	3,667,479	-66.304%
2024-09-12	1.9000	1.91000	1.782500	1.8500	-3.646%	3,571,166	-66.486%
2024-09-11	1.8800	1.92000	1.820000	1.9200	+1.587%	3,267,605	-67.708%
2024-09-10	1.8000	1.94000	1.780000	1.8900	+5.000%	2,889,856	-67.196%

document.getElementById("v4QLKx").onerror = function(){this.style.display='none';}; .dark-mode .SFcxpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFcxpQ{ color: #333333; background-color: white; border: 2px solid #333333; }CHGGCHEGG, INC.stock NYSE

CHGG
CHEGG, INC.
stock NYSE