Dark

CHGG
CHEGG, INC.
stock NYSE

At Close

Aug 21, 2026 3:59:38 PM EDT

0.8200USD+9.194%(+0.0692)1,752,422

0.7000Bid 0.9500Ask 0.2500Spread

Pre-market

Aug 21, 2026 9:22:30 AM EDT

0.7781USD+3.375%(+0.0254)1,100

After-hours

Aug 21, 2026 4:10:30 PM EDT

0.8180USD-0.475%(-0.0040)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.7600	0.83000	0.750000	0.8200	+8.941%	1,752,422	0.000%
2026-08-20	0.7622	0.79940	0.745000	0.7527	-0.934%	724,652	+8.941%
2026-08-19	0.7800	0.80040	0.750000	0.7598	0.000%	1,690,470	+7.923%
2026-08-18	0.7700	0.79410	0.752500	0.7598	-0.706%	1,051,442	+7.923%
2026-08-17	0.8000	0.80000	0.761000	0.7652	-2.918%	620,186	+7.162%
2026-08-14	0.8100	0.83660	0.786400	0.7882	-2.050%	617,036	+4.035%
2026-08-13	0.7795	0.81420	0.761700	0.8047	+0.550%	1,225,803	+1.901%
2026-08-12	0.8330	0.84990	0.781900	0.8003	-4.225%	1,470,214	+2.462%
2026-08-11	0.8600	0.87000	0.833100	0.8356	-2.086%	573,364	-1.867%
2026-08-10	0.9000	0.92000	0.850000	0.8534	-6.804%	1,261,349	-3.914%
2026-08-07	0.8600	0.91770	0.840101	0.9157	+4.223%	951,028	-10.451%
2026-08-06	0.9816	1.09000	0.800000	0.8786	-14.699%	4,775,561	-6.670%
2026-08-05	1.0600	1.07500	0.991500	1.0300	0.000%	1,871,979	-20.388%
2026-08-04	0.9800	1.06000	0.980000	1.0300	+0.980%	819,843	-20.388%
2026-08-03	0.9734	1.05500	0.970100	1.0200	+3.764%	965,086	-19.608%
2026-07-31	1.0400	1.05500	0.979500	0.9830	-6.381%	840,997	-16.582%
2026-07-30	1.0500	1.05960	1.000000	1.0500	+0.962%	613,802	-21.905%
2026-07-29	1.0800	1.15000	1.010000	1.0400	-3.704%	1,641,619	-21.154%
2026-07-28	1.0000	1.10000	0.973101	1.0800	+9.578%	2,148,732	-24.074%
2026-07-27	0.9500	1.00000	0.940000	0.9856	+2.464%	565,709	-16.802%
2026-07-24	0.9813	1.04000	0.943700	0.9619	-1.141%	1,556,586	-14.752%
2026-07-23	0.9259	0.98970	0.883100	0.9730	+9.007%	1,298,202	-15.725%
2026-07-22	0.9049	0.93090	0.881100	0.8926	-3.503%	527,776	-8.134%
2026-07-21	0.8650	0.95890	0.863800	0.9250	+5.956%	996,475	-11.351%
2026-07-20	0.8198	0.88970	0.810000	0.8730	+6.972%	2,235,117	-6.071%
2026-07-17	0.7850	0.83300	0.773000	0.8161	+4.695%	1,317,201	+0.478%
2026-07-16	0.8200	0.83000	0.760000	0.7795	-6.836%	1,550,019	+5.196%
2026-07-15	0.8200	0.85530	0.812500	0.8367	+1.677%	1,003,189	-1.996%
2026-07-14	0.8096	0.88000	0.809600	0.8229	-2.627%	964,826	-0.352%
2026-07-13	0.8600	0.87560	0.840000	0.8451	-0.984%	745,543	-2.970%
2026-07-10	0.8922	0.91900	0.847200	0.8535	-4.520%	542,351	-3.925%
2026-07-09	0.8852	0.91180	0.870300	0.8939	-0.678%	883,288	-8.267%
2026-07-08	0.9322	0.93220	0.880000	0.9000	-4.133%	721,109	-8.889%
2026-07-07	0.9855	0.99940	0.925000	0.9388	-4.661%	901,493	-12.654%
2026-07-06	1.0100	1.04500	0.970000	0.9847	-2.505%	1,575,814	-16.726%
2026-07-02	1.1000	1.10000	1.010000	1.0100	-8.182%	1,182,507	-18.812%
2026-07-01	1.0100	1.14000	1.000000	1.1000	+8.911%	1,752,954	-25.455%
2026-06-30	1.1400	1.14000	1.000000	1.0100	-9.009%	2,067,069	-18.812%
2026-06-29	1.1100	1.12000	1.080100	1.1100	-1.770%	1,051,863	-26.126%
2026-06-26	1.0200	1.13000	1.020000	1.1300	+7.619%	1,272,940	-27.434%
2026-06-25	1.0300	1.07000	1.020000	1.0500	-0.943%	1,570,668	-21.905%
2026-06-24	1.0700	1.09000	1.040000	1.0600	-1.852%	1,007,877	-22.642%
2026-06-23	1.0300	1.08500	1.014000	1.0800	+2.857%	987,709	-24.074%
2026-06-22	1.0300	1.07500	0.992450	1.0500	0.000%	1,636,577	-21.905%
2026-06-18	1.0600	1.09000	1.030000	1.0500	+1.942%	2,866,814	-21.905%
2026-06-17	1.1700	1.18000	1.020000	1.0300	-11.207%	1,593,697	-20.388%
2026-06-16	1.0800	1.18000	1.050000	1.1600	+5.455%	1,597,099	-29.310%
2026-06-15	1.1400	1.15000	1.100000	1.1000	-0.901%	766,814	-25.455%
2026-06-12	1.1200	1.14000	1.090800	1.1100	-3.478%	688,712	-26.126%
2026-06-11	1.1000	1.15000	1.085000	1.1500	+4.545%	765,978	-28.696%
2026-06-10	1.1100	1.14000	1.093500	1.1000	-0.901%	783,067	-25.455%
2026-06-09	1.1500	1.15000	1.050000	1.1100	-0.893%	1,384,433	-26.126%
2026-06-08	1.1500	1.17000	1.090000	1.1200	-4.274%	1,519,413	-26.786%
2026-06-05	1.2600	1.26600	1.150000	1.1700	-7.143%	1,820,994	-29.915%
2026-06-04	1.2400	1.31000	1.230000	1.2600	+2.439%	1,230,315	-34.921%
2026-06-03	1.3300	1.36830	1.200000	1.2300	-8.209%	1,659,639	-33.333%
2026-06-02	1.3300	1.38000	1.300000	1.3400	0.000%	1,305,429	-38.806%
2026-06-01	1.3100	1.38500	1.270000	1.3400	+2.290%	1,497,796	-38.806%
2026-05-29	1.5000	1.50000	1.310000	1.3100	-12.667%	4,438,405	-37.405%
2026-05-28	1.4100	1.50500	1.400000	1.5000	+4.895%	1,266,838	-45.333%
2026-05-27	1.4100	1.49000	1.360000	1.4300	+0.704%	1,462,276	-42.657%
2026-05-26	1.5500	1.56000	1.385000	1.4200	-8.387%	2,538,539	-42.254%
2026-05-22	1.4200	1.56000	1.300000	1.5500	+8.392%	4,034,036	-47.097%
2026-05-21	1.2100	1.44000	1.180000	1.4300	+17.213%	3,607,270	-42.657%
2026-05-20	1.0400	1.22500	1.040000	1.2200	+16.190%	2,854,405	-32.787%
2026-05-19	1.0400	1.05000	1.002900	1.0500	+1.942%	1,371,700	-21.905%
2026-05-18	1.0300	1.04000	0.980100	1.0300	+0.980%	902,594	-20.388%
2026-05-15	1.0400	1.09000	1.012000	1.0200	-2.857%	1,093,914	-19.608%
2026-05-14	1.1800	1.18000	1.040000	1.0500	-7.895%	2,816,814	-21.905%
2026-05-13	1.0800	1.15000	0.960000	1.1400	+22.885%	11,806,461	-28.070%
2026-05-12	1.0000	1.00000	0.911000	0.9277	-7.230%	3,032,081	-11.609%
2026-05-11	1.1300	1.14000	0.982000	1.0000	-13.793%	3,516,947	-18.000%
2026-05-08	1.3000	1.31990	1.050000	1.1600	-9.375%	4,233,678	-29.310%
2026-05-07	1.1650	1.34000	1.140000	1.2800	+10.345%	6,412,275	-35.938%
2026-05-06	1.2000	1.24000	1.150000	1.1600	-6.452%	2,473,339	-29.310%
2026-05-05	1.1900	1.26000	1.100000	1.2400	+7.826%	2,657,530	-33.871%
2026-05-04	1.0900	1.18000	1.085000	1.1500	+2.679%	1,873,979	-28.696%
2026-05-01	1.1100	1.14000	1.110000	1.1200	+2.752%	510,286	-26.786%
2026-04-30	1.1600	1.17000	1.085000	1.0900	-4.386%	1,077,991	-24.771%
2026-04-29	1.0600	1.19000	1.040000	1.1400	+6.542%	2,447,191	-28.070%
2026-04-28	1.0600	1.11000	1.050000	1.0700	+1.905%	581,184	-23.364%
2026-04-27	1.0600	1.15000	1.020000	1.0500	+1.942%	2,122,701	-21.905%
2026-04-24	0.9730	1.05000	0.931100	1.0300	+5.782%	1,181,479	-20.388%
2026-04-23	1.0500	1.05000	0.950000	0.9737	-5.466%	2,075,111	-15.785%
2026-04-22	1.0000	1.07000	0.999300	1.0300	+3.716%	923,449	-20.388%
2026-04-21	1.0000	1.03000	0.954800	0.9931	-2.637%	1,460,047	-17.430%
2026-04-20	1.0400	1.08500	0.990000	1.0200	-2.857%	1,948,323	-19.608%
2026-04-17	1.1500	1.15000	1.010100	1.0500	-7.080%	2,126,238	-21.905%
2026-04-16	1.0900	1.17500	1.050000	1.1300	+3.670%	1,987,227	-27.434%
2026-04-15	1.0000	1.10000	0.950000	1.0900	+12.696%	1,968,602	-24.771%
2026-04-14	0.9400	1.02000	0.906100	0.9672	+4.123%	2,056,376	-15.219%
2026-04-13	0.8121	0.94990	0.780100	0.9289	+16.113%	2,022,084	-11.724%
2026-04-10	0.8400	0.86640	0.782100	0.8000	-6.977%	1,286,485	+2.500%
2026-04-09	0.9000	0.90000	0.800000	0.8600	-3.501%	1,800,465	-4.651%
2026-04-08	0.7361	0.93890	0.730001	0.8912	+22.082%	3,590,497	-7.989%
2026-04-07	0.7392	0.75000	0.707100	0.7300	-2.809%	411,221	+12.329%
2026-04-06	0.7600	0.76720	0.733700	0.7511	+0.147%	476,998	+9.173%
2026-04-02	0.7132	0.77950	0.698950	0.7500	+4.895%	810,395	+9.333%
2026-04-01	0.7300	0.75990	0.693000	0.7150	-3.548%	1,164,064	+14.685%
2026-03-31	0.6700	0.77490	0.670000	0.7413	+10.329%	1,243,599	+10.616%
2026-03-30	0.7000	0.72890	0.662500	0.6719	-1.855%	1,015,384	+22.042%
2026-03-27	0.5790	0.69000	0.579000	0.6846	+10.956%	1,893,371	+19.778%
2026-03-26	0.6000	0.63000	0.592300	0.6170	+4.576%	1,251,332	+32.901%
2026-03-25	0.5520	0.62000	0.552000	0.5900	+9.564%	1,043,794	+38.983%
2026-03-24	0.5693	0.58880	0.538500	0.5385	-6.103%	778,480	+52.275%
2026-03-23	0.5401	0.58880	0.522800	0.5735	+27.444%	2,307,296	+42.982%
2026-03-20	0.5900	0.59000	0.450000	0.4500	-20.565%	2,120,107	+82.222%
2026-03-19	0.5600	0.58530	0.556100	0.5665	-0.123%	488,562	+44.748%
2026-03-18	0.5800	0.60000	0.567000	0.5672	-2.375%	358,185	+44.570%
2026-03-17	0.5893	0.61000	0.581000	0.5810	-1.625%	333,878	+41.136%
2026-03-16	0.5700	0.63700	0.570000	0.5906	+3.778%	816,054	+38.842%
2026-03-13	0.5890	0.59890	0.569100	0.5691	-0.228%	445,843	+44.087%
2026-03-12	0.5900	0.59400	0.561800	0.5704	-3.322%	457,123	+43.759%
2026-03-11	0.6000	0.61970	0.590000	0.5900	-2.334%	910,299	+38.983%
2026-03-10	0.6226	0.65320	0.601800	0.6041	-2.971%	548,546	+35.739%
2026-03-09	0.6000	0.64300	0.600000	0.6226	-0.384%	414,296	+31.706%
2026-03-06	0.6700	0.67000	0.608900	0.6250	-1.076%	911,300	+31.200%
2026-03-05	0.6600	0.66000	0.612900	0.6318	-4.273%	656,159	+29.788%
2026-03-04	0.6351	0.66000	0.623600	0.6600	+3.012%	878,748	+24.242%
2026-03-03	0.6100	0.65300	0.610000	0.6407	+0.109%	714,846	+27.985%
2026-03-02	0.6300	0.65560	0.626200	0.6400	-2.632%	398,954	+28.125%
2026-02-27	0.6591	0.66750	0.632800	0.6573	-1.572%	543,268	+24.753%
2026-02-26	0.6700	0.68580	0.634400	0.6678	+1.182%	649,762	+22.791%
2026-02-25	0.6365	0.69730	0.616700	0.6600	+2.421%	1,102,855	+24.242%
2026-02-24	0.6250	0.64900	0.595200	0.6444	+3.088%	858,877	+27.250%
2026-02-23	0.6400	0.64270	0.591500	0.6251	-2.557%	1,448,873	+31.179%
2026-02-20	0.5900	0.67220	0.557100	0.6415	+9.471%	2,159,058	+27.825%
2026-02-19	0.5610	0.59400	0.545400	0.5860	+1.560%	662,886	+39.932%
2026-02-18	0.5410	0.59430	0.536000	0.5770	+6.654%	2,158,215	+42.114%
2026-02-17	0.5700	0.60000	0.534100	0.5410	-4.027%	1,173,107	+51.571%
2026-02-13	0.5745	0.59370	0.550000	0.5637	+1.714%	1,517,005	+45.467%
2026-02-12	0.6012	0.63050	0.550000	0.5542	-7.726%	1,859,925	+47.961%
2026-02-11	0.6766	0.68000	0.600200	0.6006	-10.758%	2,449,675	+36.530%
2026-02-10	0.6979	0.74000	0.656600	0.6730	-10.267%	2,966,546	+21.842%
2026-02-09	0.7480	0.77620	0.716400	0.7500	-5.111%	2,500,487	+9.333%
2026-02-06	0.7201	0.81190	0.710000	0.7904	+14.617%	1,735,800	+3.745%
2026-02-05	0.7200	0.72000	0.670100	0.6896	-4.222%	1,421,609	+18.910%
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	+11.808%
2026-01-30	0.7900	0.79000	0.731000	0.7690	-2.904%	2,025,276	+6.632%
2026-01-29	0.7800	0.80700	0.733200	0.7920	-0.950%	1,276,715	+3.535%
2026-01-28	0.8100	0.84410	0.760500	0.7996	-0.621%	1,036,333	+2.551%
2026-01-27	0.7562	0.81410	0.756200	0.8046	+7.280%	1,177,556	+1.914%
2026-01-26	0.7742	0.77530	0.739700	0.7500	-3.276%	1,112,432	+9.333%
2026-01-23	0.7750	0.78880	0.760000	0.7754	-1.823%	558,615	+5.752%
2026-01-22	0.7554	0.79000	0.755400	0.7898	+3.526%	841,351	+3.824%
2026-01-21	0.7700	0.79840	0.750300	0.7629	-2.192%	1,690,110	+7.485%
2026-01-20	0.8331	0.85500	0.770000	0.7800	-8.772%	2,558,541	+5.128%
2026-01-16	0.8647	0.87700	0.850000	0.8550	-2.841%	819,767	-4.094%
2026-01-15	0.8510	0.88000	0.851000	0.8800	-0.227%	628,393	-6.818%
2026-01-14	0.8800	0.88990	0.849800	0.8820	+2.048%	814,781	-7.029%
2026-01-13	0.9227	0.93800	0.853300	0.8643	-6.054%	1,818,526	-5.126%
2026-01-12	0.9200	0.94800	0.920000	0.9200	-2.861%	1,036,379	-10.870%
2026-01-09	0.9719	0.98900	0.925000	0.9471	-0.806%	961,513	-13.420%
2026-01-08	0.9409	0.98000	0.916600	0.9548	+2.943%	880,071	-14.118%
2026-01-07	0.9650	0.96790	0.927000	0.9275	-2.461%	719,293	-11.590%
2026-01-06	0.9500	0.96430	0.922400	0.9509	+0.624%	874,836	-13.766%
2026-01-05	0.9850	0.98690	0.939000	0.9450	-3.611%	944,576	-13.228%
2026-01-02	0.9451	0.98890	0.918700	0.9804	+5.419%	874,993	-16.361%
2025-12-31	0.9200	0.95500	0.915301	0.9300	+0.955%	1,516,146	-11.828%
2025-12-30	0.9748	0.97900	0.921200	0.9212	-3.992%	1,053,651	-10.986%
2025-12-29	0.9222	0.98670	0.922200	0.9595	-3.296%	878,833	-14.539%
2025-12-26	0.9200	1.01000	0.911000	0.9922	+9.273%	1,897,523	-17.355%
2025-12-24	0.8926	0.94000	0.891000	0.9080	+2.137%	1,410,810	-9.692%
2025-12-23	0.9350	0.93500	0.885800	0.8890	+0.079%	1,000,428	-7.762%
2025-12-22	0.9010	0.94930	0.888300	0.8883	-6.465%	870,536	-7.689%
2025-12-19	0.9271	0.94970	0.900000	0.9497	+4.789%	2,129,357	-13.657%
2025-12-18	0.8920	0.96300	0.890000	0.9063	+1.512%	1,179,236	-9.522%
2025-12-17	0.9400	0.96385	0.892800	0.8928	-2.957%	870,499	-8.154%
2025-12-16	0.8869	0.93000	0.886900	0.9200	+4.450%	919,559	-10.870%
2025-12-15	0.9600	0.96000	0.870000	0.8808	-4.261%	1,191,836	-6.903%
2025-12-12	0.9800	1.03000	0.920000	0.9200	-5.076%	1,550,572	-10.870%
2025-12-11	0.9654	0.98000	0.920100	0.9692	+3.436%	1,113,393	-15.394%
2025-12-10	0.9000	0.98000	0.890100	0.9370	+5.780%	1,478,725	-12.487%
2025-12-09	0.9100	0.95000	0.885800	0.8858	-1.611%	1,082,664	-7.428%
2025-12-08	0.9000	0.95000	0.830000	0.9003	+1.157%	3,016,557	-8.919%
2025-12-05	0.8910	0.93930	0.850000	0.8900	-0.946%	1,885,494	-7.865%
2025-12-04	0.9000	0.92500	0.890000	0.8985	-1.003%	842,728	-8.737%
2025-12-03	0.9531	0.95310	0.900000	0.9076	-3.907%	1,008,150	-9.652%
2025-12-02	0.9001	0.96000	0.885000	0.9445	+7.980%	2,083,681	-13.182%
2025-12-01	0.9005	0.95630	0.870000	0.8747	-9.554%	2,823,947	-6.254%
2025-11-28	0.9800	0.99650	0.930000	0.9671	+0.135%	1,694,932	-15.210%
2025-11-26	0.9000	1.01000	0.900000	0.9658	+7.216%	2,420,074	-15.096%
2025-11-25	0.9300	0.96000	0.872700	0.9008	-4.758%	1,616,687	-8.970%
2025-11-24	0.9400	0.94990	0.892500	0.9458	-0.453%	2,193,332	-13.301%
2025-11-21	0.9093	0.96610	0.908400	0.9501	+4.121%	1,146,760	-13.693%
2025-11-20	1.0100	1.03960	0.890500	0.9125	-7.828%	2,321,556	-10.137%
2025-11-19	1.0400	1.07700	0.966200	0.9900	-5.714%	2,872,241	-17.172%
2025-11-18	1.0200	1.05000	1.000000	1.0500	+2.941%	985,121	-21.905%
2025-11-17	1.0700	1.09970	1.020000	1.0200	-6.422%	1,611,680	-19.608%
2025-11-14	1.0500	1.12500	1.050000	1.0900	-3.540%	1,680,619	-24.771%
2025-11-13	1.1600	1.18960	1.040000	1.1300	-6.612%	4,066,372	-27.434%
2025-11-12	1.0800	1.23000	1.080000	1.2100	+6.140%	3,608,828	-32.231%
2025-11-11	0.9283	1.21000	0.925300	1.1400	+28.075%	6,642,493	-28.070%
2025-11-10	0.9682	0.96820	0.881000	0.8901	-0.090%	2,298,570	-7.876%
2025-11-07	0.9746	1.00000	0.883100	0.8909	-11.792%	3,188,096	-7.958%
2025-11-06	0.9100	1.04500	0.875000	1.0100	+9.783%	4,439,012	-18.812%
2025-11-05	0.9300	0.94810	0.870200	0.9200	-1.835%	2,183,829	-10.870%
2025-11-04	0.8800	0.96740	0.880000	0.9372	-0.457%	1,314,398	-12.505%
2025-11-03	1.0400	1.05000	0.844100	0.9415	-11.179%	9,811,539	-12.905%
2025-10-31	0.9800	1.06000	0.954400	1.0600	+11.251%	3,285,795	-22.642%
2025-10-30	1.0900	1.09000	0.934800	0.9528	-9.257%	5,738,029	-13.938%
2025-10-29	1.2300	1.23020	1.020000	1.0500	-16.000%	8,431,799	-21.905%
2025-10-28	1.3800	1.41000	1.150000	1.2500	-13.194%	7,453,321	-34.400%
2025-10-27	1.4100	1.48950	1.350000	1.4400	+3.597%	3,222,630	-43.056%
2025-10-24	1.3900	1.41000	1.380000	1.3900	+0.725%	828,018	-41.007%
2025-10-23	1.3800	1.41000	1.360000	1.3800	+0.730%	849,913	-40.580%
2025-10-22	1.3800	1.41000	1.320000	1.3700	-2.143%	2,995,751	-40.146%
2025-10-21	1.3400	1.40000	1.335000	1.4000	+3.704%	1,588,243	-41.429%
2025-10-20	1.3000	1.36000	1.280000	1.3500	+6.299%	1,653,204	-39.259%
2025-10-17	1.2400	1.31000	1.230000	1.2700	+0.794%	3,021,542	-35.433%
2025-10-16	1.3000	1.35000	1.250000	1.2600	-1.563%	2,415,185	-34.921%
2025-10-15	1.3400	1.37000	1.250000	1.2800	-0.775%	2,962,066	-35.938%
2025-10-14	1.1700	1.31000	1.170000	1.2900	+6.612%	1,783,764	-36.434%
2025-10-13	1.3400	1.34000	1.200000	1.2100	-5.469%	4,269,867	-32.231%
2025-10-10	1.4500	1.46000	1.270000	1.2800	-11.724%	4,107,668	-35.938%
2025-10-09	1.4100	1.47000	1.330000	1.4500	+2.113%	5,045,939	-43.448%
2025-10-08	1.4200	1.46000	1.400000	1.4200	+0.709%	1,532,927	-42.254%
2025-10-07	1.4900	1.49000	1.400000	1.4100	-4.082%	2,928,696	-41.844%
2025-10-06	1.5600	1.57000	1.450000	1.4700	-6.962%	5,906,361	-44.218%
2025-10-03	1.6100	1.66500	1.565000	1.5800	-2.469%	2,747,996	-48.101%
2025-10-02	1.5700	1.62000	1.530000	1.6200	+3.846%	1,759,044	-49.383%
2025-10-01	1.5400	1.58000	1.500000	1.5600	+3.311%	2,234,912	-47.436%
2025-09-30	1.5200	1.53000	1.465000	1.5100	-0.658%	2,501,740	-45.695%
2025-09-29	1.5000	1.52000	1.460000	1.5200	+1.333%	2,805,849	-46.053%
2025-09-26	1.5000	1.57500	1.460000	1.5000	+3.448%	3,766,737	-45.333%
2025-09-25	1.5000	1.55000	1.405000	1.4500	-7.643%	4,992,497	-43.448%
2025-09-24	1.7000	1.70990	1.460000	1.5700	-4.848%	6,526,613	-47.771%
2025-09-23	1.8600	1.90000	1.630000	1.6500	-10.326%	6,772,373	-50.303%
2025-09-22	1.6400	1.87000	1.595000	1.8400	+11.515%	4,732,051	-55.435%
2025-09-19	1.7000	1.72000	1.610000	1.6500	-1.786%	5,140,746	-50.303%
2025-09-18	1.4700	1.68000	1.450000	1.6800	+19.149%	4,489,323	-51.190%
2025-09-17	1.5000	1.51000	1.385000	1.4100	-6.000%	7,909,659	-41.844%
2025-09-16	1.4000	1.50000	1.310000	1.5000	+6.383%	6,220,183	-45.333%
2025-09-15	1.7300	1.73000	1.380000	1.4100	-8.442%	10,867,762	-41.844%
2025-09-12	1.5900	1.65500	1.460000	1.5400	-3.750%	6,746,684	-46.753%
2025-09-11	1.6300	1.68000	1.420000	1.6000	-3.030%	4,672,090	-48.750%
2025-09-10	1.5400	1.67000	1.510000	1.6500	+6.452%	1,898,929	-50.303%
2025-09-09	1.5500	1.61500	1.460000	1.5500	-0.641%	4,591,897	-47.097%
2025-09-08	1.6800	1.71000	1.410000	1.5600	-8.772%	6,126,480	-47.436%
2025-09-05	1.6600	1.78000	1.580000	1.7100	+2.395%	4,004,738	-52.047%
2025-09-04	1.5650	1.68000	1.515000	1.6700	+4.375%	3,119,495	-50.898%
2025-09-03	1.3500	1.61000	1.331200	1.6000	+17.647%	5,439,733	-48.750%
2025-09-02	1.4100	1.43540	1.305000	1.3600	-7.483%	7,110,469	-39.706%
2025-08-29	1.4000	1.47000	1.380000	1.4700	+4.255%	2,081,291	-44.218%
2025-08-28	1.3100	1.42000	1.300000	1.4100	+6.818%	2,198,666	-41.844%
2025-08-27	1.3400	1.37000	1.220000	1.3200	-3.650%	3,132,622	-37.879%
2025-08-26	1.2700	1.37000	1.255000	1.3700	+7.031%	2,992,416	-40.146%
2025-08-25	1.1700	1.30000	1.150000	1.2800	+6.667%	2,879,122	-35.938%
2025-08-22	1.1300	1.23500	1.105000	1.2000	+6.195%	2,095,453	-31.667%
2025-08-21	1.1300	1.16000	1.110000	1.1300	+0.893%	1,232,745	-27.434%
2025-08-20	1.1400	1.15000	1.100000	1.1200	-2.609%	1,178,140	-26.786%
2025-08-19	1.2300	1.25000	1.120000	1.1500	-6.504%	2,601,202	-28.696%
2025-08-18	1.2000	1.24000	1.181100	1.2300	0.000%	1,519,139	-33.333%
2025-08-15	1.2400	1.25000	1.180000	1.2300	-2.381%	2,105,382	-33.333%
2025-08-14	1.2600	1.27000	1.210000	1.2600	-1.563%	1,158,992	-34.921%
2025-08-13	1.1600	1.29000	1.160000	1.2800	+15.315%	3,453,750	-35.938%
2025-08-12	1.1000	1.17000	1.100000	1.1100	+0.909%	1,705,377	-26.126%
2025-08-11	1.1500	1.17500	1.070000	1.1000	-3.509%	2,746,441	-25.455%
2025-08-08	1.1200	1.23000	1.105000	1.1400	+1.786%	2,250,007	-28.070%
2025-08-07	1.1400	1.16000	1.090000	1.1200	+0.901%	1,872,640	-26.786%
2025-08-06	1.2000	1.28000	1.000000	1.1100	-13.953%	7,885,550	-26.126%
2025-08-05	1.3300	1.35500	1.260000	1.2900	-7.194%	3,962,778	-36.434%
2025-08-04	1.3200	1.41000	1.290000	1.3900	+10.317%	2,070,599	-41.007%
2025-08-01	1.2600	1.30000	1.240900	1.2600	-3.817%	2,011,410	-34.921%
2025-07-31	1.3500	1.37000	1.265000	1.3100	-2.963%	2,207,278	-37.405%
2025-07-30	1.3900	1.41000	1.330000	1.3500	-0.735%	1,209,394	-39.259%
2025-07-29	1.5100	1.51000	1.340000	1.3600	-8.725%	2,231,319	-39.706%
2025-07-28	1.6300	1.64000	1.465000	1.4900	-5.696%	1,759,717	-44.966%
2025-07-25	1.5300	1.71520	1.530000	1.5800	+6.040%	4,564,489	-48.101%
2025-07-24	1.5800	1.61000	1.460000	1.4900	-6.289%	2,583,272	-44.966%
2025-07-23	1.6600	1.69000	1.560000	1.5900	-6.471%	3,033,644	-48.428%
2025-07-22	1.3700	1.76880	1.350000	1.7000	+24.088%	9,311,450	-51.765%
2025-07-21	1.4000	1.45910	1.350000	1.3700	-2.143%	1,989,913	-40.146%
2025-07-18	1.4700	1.49000	1.365000	1.4000	-2.778%	1,839,021	-41.429%
2025-07-17	1.4200	1.52000	1.420000	1.4400	+1.408%	1,737,822	-43.056%
2025-07-16	1.3300	1.47000	1.324700	1.4200	+5.970%	2,254,954	-42.254%
2025-07-15	1.3800	1.39000	1.330000	1.3400	-0.741%	2,100,997	-38.806%
2025-07-14	1.2800	1.40000	1.260000	1.3500	+5.469%	2,150,843	-39.259%
2025-07-11	1.3150	1.35000	1.271000	1.2800	-2.290%	2,025,639	-35.938%
2025-07-10	1.3500	1.36000	1.300000	1.3100	-1.504%	1,284,455	-37.405%
2025-07-09	1.3700	1.40000	1.310000	1.3300	-2.920%	1,877,031	-38.346%
2025-07-08	1.3900	1.42000	1.345000	1.3700	+2.239%	1,633,026	-40.146%
2025-07-07	1.4000	1.45000	1.320000	1.3400	-6.944%	3,449,849	-38.806%
2025-07-03	1.4400	1.49000	1.384800	1.4400	+2.857%	2,076,644	-43.056%
2025-07-02	1.4150	1.43000	1.360000	1.4000	+1.449%	3,755,435	-41.429%
2025-07-01	1.2400	1.38000	1.200000	1.3800	+14.050%	3,557,676	-40.580%
2025-06-30	1.3000	1.34000	1.140000	1.2100	-6.923%	5,429,345	-32.231%
2025-06-27	1.2700	1.40000	1.270000	1.3000	+3.175%	18,081,173	-36.923%
2025-06-26	1.3000	1.33000	1.250000	1.2600	-1.563%	2,991,352	-34.921%
2025-06-25	1.3500	1.38000	1.230100	1.2800	-5.185%	2,905,603	-35.938%
2025-06-24	1.4000	1.46000	1.350000	1.3500	-3.571%	1,707,317	-39.259%
2025-06-23	1.3400	1.43000	1.300000	1.4000	+2.190%	3,815,856	-41.429%
2025-06-20	1.4500	1.46500	1.330000	1.3700	-4.861%	4,850,332	-40.146%
2025-06-18	1.4600	1.50500	1.410000	1.4400	-1.370%	2,327,841	-43.056%
2025-06-17	1.4500	1.55500	1.425000	1.4600	-1.351%	2,968,409	-43.836%
2025-06-16	1.4250	1.53000	1.360000	1.4800	+9.630%	3,375,028	-44.595%
2025-06-13	1.4300	1.44000	1.340000	1.3500	-8.163%	4,144,078	-39.259%
2025-06-12	1.5800	1.60000	1.410000	1.4700	-6.369%	4,082,111	-44.218%
2025-06-11	1.6500	1.66000	1.470000	1.5700	+0.641%	4,162,619	-47.771%
2025-06-10	1.8000	1.81000	1.460000	1.5600	-10.857%	5,881,806	-47.436%
2025-06-09	1.7700	1.89000	1.640000	1.7500	+7.362%	9,041,876	-53.143%
2025-06-06	1.4100	1.80000	1.340500	1.6300	+34.711%	26,658,388	-49.693%
2025-06-05	1.2500	1.27000	1.180000	1.2100	-3.200%	2,485,686	-32.231%
2025-06-04	1.1900	1.30000	1.180000	1.2500	+3.306%	2,600,780	-34.400%
2025-06-03	1.1900	1.24000	1.110000	1.2100	+0.833%	3,149,032	-32.231%
2025-06-02	1.0400	1.22000	1.020000	1.2000	+17.647%	5,752,656	-31.667%
2025-05-30	0.9073	1.06000	0.899600	1.0200	+11.172%	3,974,990	-19.608%
2025-05-29	0.8500	0.94330	0.850000	0.9175	+6.254%	2,370,972	-10.627%
2025-05-28	0.9020	0.95000	0.863500	0.8635	-9.306%	3,094,086	-5.038%
2025-05-27	0.9800	0.98000	0.911000	0.9521	-2.857%	2,612,572	-13.875%
2025-05-23	0.9600	1.06000	0.960000	0.9801	-1.110%	2,908,507	-16.335%
2025-05-22	0.9900	1.01000	0.933800	0.9911	+1.122%	1,980,547	-17.264%
2025-05-21	1.0000	1.09000	0.954300	0.9801	-1.990%	4,809,141	-16.335%
2025-05-20	0.8700	1.01000	0.870000	1.0000	+11.111%	3,476,917	-18.000%
2025-05-19	0.8310	0.91500	0.816300	0.9000	+0.390%	4,221,794	-8.889%
2025-05-16	0.7996	0.90000	0.797400	0.8965	+9.543%	2,383,201	-8.533%
2025-05-15	0.8370	0.88000	0.668000	0.8184	-1.729%	4,307,054	+0.196%
2025-05-14	0.7900	0.83280	0.767500	0.8328	+3.827%	3,433,377	-1.537%
2025-05-13	0.7401	0.80600	0.722501	0.8021	+8.129%	2,700,910	+2.232%
2025-05-12	0.6967	0.77000	0.680000	0.7418	+7.507%	6,540,755	+10.542%
2025-05-09	0.7300	0.82670	0.677150	0.6900	-4.657%	6,567,070	+18.841%
2025-05-08	0.7149	0.73000	0.696100	0.7237	+1.401%	1,220,698	+13.307%
2025-05-07	0.7253	0.73860	0.659700	0.7137	-1.518%	2,051,838	+14.894%
2025-05-06	0.7155	0.73710	0.705500	0.7247	-1.065%	918,902	+13.150%
2025-05-05	0.7300	0.74920	0.712800	0.7325	-3.096%	834,845	+11.945%
2025-05-02	0.7261	0.75840	0.716100	0.7559	+3.790%	1,468,298	+8.480%
2025-05-01	0.7224	0.74290	0.684100	0.7283	+0.151%	1,647,340	+12.591%
2025-04-30	0.6366	0.73000	0.628600	0.7272	+7.685%	2,075,311	+12.761%
2025-04-29	0.6443	0.69590	0.625600	0.6753	+3.383%	1,917,077	+21.428%
2025-04-28	0.6500	0.65320	0.616000	0.6532	+1.665%	1,459,765	+25.536%
2025-04-25	0.6122	0.64290	0.612200	0.6425	+3.031%	987,590	+27.626%
2025-04-24	0.5868	0.63530	0.577700	0.6236	+2.414%	1,323,113	+31.495%
2025-04-23	0.5730	0.60970	0.571900	0.6089	+6.975%	1,596,164	+34.669%
2025-04-22	0.5543	0.57490	0.524000	0.5692	+4.748%	1,455,437	+44.062%
2025-04-21	0.4981	0.54830	0.495500	0.5434	+6.549%	1,301,578	+50.902%
2025-04-17	0.5000	0.52955	0.490000	0.5100	+1.432%	1,454,730	+60.784%
2025-04-16	0.4937	0.51260	0.490000	0.5028	+3.329%	1,055,135	+63.087%
2025-04-15	0.4845	0.51640	0.470000	0.4866	-0.755%	1,085,518	+68.516%
2025-04-14	0.4823	0.51770	0.480000	0.4903	+2.103%	1,681,525	+67.245%
2025-04-11	0.4690	0.49520	0.440100	0.4802	+3.894%	2,884,285	+70.762%
2025-04-10	0.5102	0.51875	0.444000	0.4622	-8.239%	3,315,060	+77.412%
2025-04-09	0.4819	0.55169	0.475000	0.5037	+2.399%	5,005,886	+62.795%
2025-04-08	0.5173	0.56690	0.480000	0.4919	-4.744%	2,100,825	+66.701%
2025-04-07	0.4650	0.52700	0.450100	0.5164	+1.057%	4,183,871	+58.792%
2025-04-04	0.5603	0.57295	0.495100	0.5110	-9.749%	6,041,531	+60.470%
2025-04-03	0.6100	0.61505	0.565900	0.5662	-8.677%	2,135,201	+44.825%
2025-04-02	0.6150	0.63830	0.608400	0.6200	+0.421%	1,912,789	+32.258%
2025-04-01	0.6351	0.65780	0.613000	0.6174	-3.411%	2,111,176	+32.815%
2025-03-31	0.6500	0.67500	0.620200	0.6392	-3.575%	1,834,650	+28.285%
2025-03-28	0.7400	0.75000	0.660200	0.6629	-9.637%	1,504,862	+23.699%
2025-03-27	0.6600	0.73800	0.650100	0.7336	+13.035%	3,755,608	+11.778%
2025-03-26	0.6300	0.66000	0.615000	0.6490	+4.627%	2,480,085	+26.348%
2025-03-25	0.7200	0.72450	0.620000	0.6203	-13.679%	5,776,400	+32.194%
2025-03-24	0.7400	0.77000	0.696100	0.7186	+0.307%	2,097,168	+14.111%
2025-03-21	0.7300	0.75270	0.685700	0.7164	-3.071%	4,486,236	+14.461%
2025-03-20	0.7684	0.78600	0.735000	0.7391	-0.632%	2,032,724	+10.946%
2025-03-19	0.7450	0.77180	0.740000	0.7438	-0.388%	1,671,810	+10.245%
2025-03-18	0.7710	0.78970	0.746700	0.7467	-3.026%	1,718,431	+9.817%
2025-03-17	0.7820	0.82000	0.770000	0.7700	-2.544%	2,455,742	+6.494%
2025-03-14	0.8036	0.84900	0.770300	0.7901	+1.282%	1,324,398	+3.784%
2025-03-13	0.8700	0.87490	0.780000	0.7801	-9.047%	1,805,742	+5.115%
2025-03-12	0.8000	0.88020	0.753050	0.8577	+11.115%	3,113,052	-4.395%
2025-03-11	0.8000	0.83750	0.767700	0.7719	-3.513%	4,037,895	+6.231%
2025-03-10	0.8700	0.87000	0.800000	0.8000	-8.330%	4,067,834	+2.500%
2025-03-07	0.8556	0.89340	0.800000	0.8727	+1.749%	7,579,098	-6.039%
2025-03-06	0.9400	0.95000	0.857700	0.8577	-9.716%	4,264,552	-4.395%
2025-03-05	0.9637	0.99000	0.930000	0.9500	-3.827%	3,553,964	-13.684%
2025-03-04	1.0300	1.03500	0.947100	0.9878	-5.019%	4,234,933	-16.987%

document.getElementById("Wvk80z").onerror = function(){this.style.display='none';}; .dark-mode .pr2zq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pr2zq0{ color: #333333; background-color: white; border: 2px solid #333333; }CHGGCHEGG, INC.stock NYSE

CHGG
CHEGG, INC.
stock NYSE