Dark

CHGG
CHEGG, INC.
stock NYSE

At Close

Jul 6, 2026 3:59:32 PM EDT

0.9800USD-2.812%(-0.0300)1,549,648

0.8500Bid 1.12Ask 0.2700Spread

Pre-market

Jul 6, 2026 9:05:30 AM EDT

1.04USD+2.614%(+0.03)3,950

After-hours

Jul 6, 2026 4:17:30 PM EDT

0.9800USD-0.163%(0.0000)3,501

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	1.0100	1.04000	0.970000	0.9800	-2.970%	1,549,648	0.000%
2026-07-02	1.1000	1.10000	1.010000	1.0100	-8.182%	1,182,507	-2.970%
2026-07-01	1.0100	1.14000	1.000000	1.1000	+8.911%	1,752,954	-10.909%
2026-06-30	1.1400	1.14000	1.000000	1.0100	-9.009%	2,067,069	-2.970%
2026-06-29	1.1100	1.12000	1.080100	1.1100	-1.770%	1,051,863	-11.712%
2026-06-26	1.0200	1.13000	1.020000	1.1300	+7.619%	1,272,940	-13.274%
2026-06-25	1.0300	1.07000	1.020000	1.0500	-0.943%	1,570,668	-6.667%
2026-06-24	1.0700	1.09000	1.040000	1.0600	-1.852%	1,007,877	-7.547%
2026-06-23	1.0300	1.08500	1.014000	1.0800	+2.857%	987,709	-9.259%
2026-06-22	1.0300	1.07500	0.992450	1.0500	0.000%	1,636,577	-6.667%
2026-06-18	1.0600	1.09000	1.030000	1.0500	+1.942%	2,866,814	-6.667%
2026-06-17	1.1700	1.18000	1.020000	1.0300	-11.207%	1,593,697	-4.854%
2026-06-16	1.0800	1.18000	1.050000	1.1600	+5.455%	1,597,099	-15.517%
2026-06-15	1.1400	1.15000	1.100000	1.1000	-0.901%	766,814	-10.909%
2026-06-12	1.1200	1.14000	1.090800	1.1100	-3.478%	688,712	-11.712%
2026-06-11	1.1000	1.15000	1.085000	1.1500	+4.545%	765,978	-14.783%
2026-06-10	1.1100	1.14000	1.093500	1.1000	-0.901%	783,067	-10.909%
2026-06-09	1.1500	1.15000	1.050000	1.1100	-0.893%	1,384,433	-11.712%
2026-06-08	1.1500	1.17000	1.090000	1.1200	-4.274%	1,519,413	-12.500%
2026-06-05	1.2600	1.26600	1.150000	1.1700	-7.143%	1,820,994	-16.239%
2026-06-04	1.2400	1.31000	1.230000	1.2600	+2.439%	1,230,315	-22.222%
2026-06-03	1.3300	1.36830	1.200000	1.2300	-8.209%	1,659,639	-20.325%
2026-06-02	1.3300	1.38000	1.300000	1.3400	0.000%	1,305,429	-26.866%
2026-06-01	1.3100	1.38500	1.270000	1.3400	+2.290%	1,497,796	-26.866%
2026-05-29	1.5000	1.50000	1.310000	1.3100	-12.667%	4,438,405	-25.191%
2026-05-28	1.4100	1.50500	1.400000	1.5000	+4.895%	1,266,838	-34.667%
2026-05-27	1.4100	1.49000	1.360000	1.4300	+0.704%	1,462,276	-31.469%
2026-05-26	1.5500	1.56000	1.385000	1.4200	-8.387%	2,538,539	-30.986%
2026-05-22	1.4200	1.56000	1.300000	1.5500	+8.392%	4,034,036	-36.774%
2026-05-21	1.2100	1.44000	1.180000	1.4300	+17.213%	3,607,270	-31.469%
2026-05-20	1.0400	1.22500	1.040000	1.2200	+16.190%	2,854,405	-19.672%
2026-05-19	1.0400	1.05000	1.002900	1.0500	+1.942%	1,371,700	-6.667%
2026-05-18	1.0300	1.04000	0.980100	1.0300	+0.980%	902,594	-4.854%
2026-05-15	1.0400	1.09000	1.012000	1.0200	-2.857%	1,093,914	-3.922%
2026-05-14	1.1800	1.18000	1.040000	1.0500	-7.895%	2,816,814	-6.667%
2026-05-13	1.0800	1.15000	0.960000	1.1400	+22.885%	11,806,461	-14.035%
2026-05-12	1.0000	1.00000	0.911000	0.9277	-7.230%	3,032,081	+5.638%
2026-05-11	1.1300	1.14000	0.982000	1.0000	-13.793%	3,516,947	-2.000%
2026-05-08	1.3000	1.31990	1.050000	1.1600	-9.375%	4,233,678	-15.517%
2026-05-07	1.1650	1.34000	1.140000	1.2800	+10.345%	6,412,275	-23.438%
2026-05-06	1.2000	1.24000	1.150000	1.1600	-6.452%	2,473,339	-15.517%
2026-05-05	1.1900	1.26000	1.100000	1.2400	+7.826%	2,657,530	-20.968%
2026-05-04	1.0900	1.18000	1.085000	1.1500	+2.679%	1,873,979	-14.783%
2026-05-01	1.1100	1.14000	1.110000	1.1200	+2.752%	510,286	-12.500%
2026-04-30	1.1600	1.17000	1.085000	1.0900	-4.386%	1,077,991	-10.092%
2026-04-29	1.0600	1.19000	1.040000	1.1400	+6.542%	2,447,191	-14.035%
2026-04-28	1.0600	1.11000	1.050000	1.0700	+1.905%	581,184	-8.411%
2026-04-27	1.0600	1.15000	1.020000	1.0500	+1.942%	2,122,701	-6.667%
2026-04-24	0.9730	1.05000	0.931100	1.0300	+5.782%	1,181,479	-4.854%
2026-04-23	1.0500	1.05000	0.950000	0.9737	-5.466%	2,075,111	+0.647%
2026-04-22	1.0000	1.07000	0.999300	1.0300	+3.716%	923,449	-4.854%
2026-04-21	1.0000	1.03000	0.954800	0.9931	-2.637%	1,460,047	-1.319%
2026-04-20	1.0400	1.08500	0.990000	1.0200	-2.857%	1,948,323	-3.922%
2026-04-17	1.1500	1.15000	1.010100	1.0500	-7.080%	2,126,238	-6.667%
2026-04-16	1.0900	1.17500	1.050000	1.1300	+3.670%	1,987,227	-13.274%
2026-04-15	1.0000	1.10000	0.950000	1.0900	+12.696%	1,968,602	-10.092%
2026-04-14	0.9400	1.02000	0.906100	0.9672	+4.123%	2,056,376	+1.323%
2026-04-13	0.8121	0.94990	0.780100	0.9289	+16.113%	2,022,084	+5.501%
2026-04-10	0.8400	0.86640	0.782100	0.8000	-6.977%	1,286,485	+22.500%
2026-04-09	0.9000	0.90000	0.800000	0.8600	-3.501%	1,800,465	+13.953%
2026-04-08	0.7361	0.93890	0.730001	0.8912	+22.082%	3,590,497	+9.964%
2026-04-07	0.7392	0.75000	0.707100	0.7300	-2.809%	411,221	+34.247%
2026-04-06	0.7600	0.76720	0.733700	0.7511	+0.147%	476,998	+30.475%
2026-04-02	0.7132	0.77950	0.698950	0.7500	+4.895%	810,395	+30.667%
2026-04-01	0.7300	0.75990	0.693000	0.7150	-3.548%	1,164,064	+37.063%
2026-03-31	0.6700	0.77490	0.670000	0.7413	+10.329%	1,243,599	+32.200%
2026-03-30	0.7000	0.72890	0.662500	0.6719	-1.855%	1,015,384	+45.855%
2026-03-27	0.5790	0.69000	0.579000	0.6846	+10.956%	1,893,371	+43.149%
2026-03-26	0.6000	0.63000	0.592300	0.6170	+4.576%	1,251,332	+58.833%
2026-03-25	0.5520	0.62000	0.552000	0.5900	+9.564%	1,043,794	+66.102%
2026-03-24	0.5693	0.58880	0.538500	0.5385	-6.103%	778,480	+81.987%
2026-03-23	0.5401	0.58880	0.522800	0.5735	+27.444%	2,307,296	+70.881%
2026-03-20	0.5900	0.59000	0.450000	0.4500	-20.565%	2,120,107	+117.778%
2026-03-19	0.5600	0.58530	0.556100	0.5665	-0.123%	488,562	+72.992%
2026-03-18	0.5800	0.60000	0.567000	0.5672	-2.375%	358,185	+72.779%
2026-03-17	0.5893	0.61000	0.581000	0.5810	-1.625%	333,878	+68.675%
2026-03-16	0.5700	0.63700	0.570000	0.5906	+3.778%	816,054	+65.933%
2026-03-13	0.5890	0.59890	0.569100	0.5691	-0.228%	445,843	+72.202%
2026-03-12	0.5900	0.59400	0.561800	0.5704	-3.322%	457,123	+71.809%
2026-03-11	0.6000	0.61970	0.590000	0.5900	-2.334%	910,299	+66.102%
2026-03-10	0.6226	0.65320	0.601800	0.6041	-2.971%	548,546	+62.225%
2026-03-09	0.6000	0.64300	0.600000	0.6226	-0.384%	414,296	+57.404%
2026-03-06	0.6700	0.67000	0.608900	0.6250	-1.076%	911,300	+56.800%
2026-03-05	0.6600	0.66000	0.612900	0.6318	-4.273%	656,159	+55.112%
2026-03-04	0.6351	0.66000	0.623600	0.6600	+3.012%	878,748	+48.485%
2026-03-03	0.6100	0.65300	0.610000	0.6407	+0.109%	714,846	+52.958%
2026-03-02	0.6300	0.65560	0.626200	0.6400	-2.632%	398,954	+53.125%
2026-02-27	0.6591	0.66750	0.632800	0.6573	-1.572%	543,268	+49.095%
2026-02-26	0.6700	0.68580	0.634400	0.6678	+1.182%	649,762	+46.751%
2026-02-25	0.6365	0.69730	0.616700	0.6600	+2.421%	1,102,855	+48.485%
2026-02-24	0.6250	0.64900	0.595200	0.6444	+3.088%	858,877	+52.079%
2026-02-23	0.6400	0.64270	0.591500	0.6251	-2.557%	1,448,873	+56.775%
2026-02-20	0.5900	0.67220	0.557100	0.6415	+9.471%	2,159,058	+52.767%
2026-02-19	0.5610	0.59400	0.545400	0.5860	+1.560%	662,886	+67.235%
2026-02-18	0.5410	0.59430	0.536000	0.5770	+6.654%	2,158,215	+69.844%
2026-02-17	0.5700	0.60000	0.534100	0.5410	-4.027%	1,173,107	+81.146%
2026-02-13	0.5745	0.59370	0.550000	0.5637	+1.714%	1,517,005	+73.851%
2026-02-12	0.6012	0.63050	0.550000	0.5542	-7.726%	1,859,925	+76.831%
2026-02-11	0.6766	0.68000	0.600200	0.6006	-10.758%	2,449,675	+63.170%
2026-02-10	0.6979	0.74000	0.656600	0.6730	-10.267%	2,966,546	+45.617%
2026-02-09	0.7480	0.77620	0.716400	0.7500	-5.111%	2,500,487	+30.667%
2026-02-06	0.7201	0.81190	0.710000	0.7904	+14.617%	1,735,800	+23.988%
2026-02-05	0.7200	0.72000	0.670100	0.6896	-4.222%	1,421,609	+42.111%
2026-02-04	0.7300	0.73000	0.673700	0.7200	0.000%	1,946,258	+36.111%
2026-02-03	0.7300	0.74300	0.680000	0.7200	-1.827%	1,677,558	+36.111%
2026-02-02	0.7438	0.76460	0.720900	0.7334	-4.629%	1,086,161	+33.624%
2026-01-30	0.7900	0.79000	0.731000	0.7690	-2.904%	2,025,276	+27.438%
2026-01-29	0.7800	0.80700	0.733200	0.7920	-0.950%	1,276,715	+23.737%
2026-01-28	0.8100	0.84410	0.760500	0.7996	-0.621%	1,036,333	+22.561%
2026-01-27	0.7562	0.81410	0.756200	0.8046	+7.280%	1,177,556	+21.800%
2026-01-26	0.7742	0.77530	0.739700	0.7500	-3.276%	1,112,432	+30.667%
2026-01-23	0.7750	0.78880	0.760000	0.7754	-1.823%	558,615	+26.386%
2026-01-22	0.7554	0.79000	0.755400	0.7898	+3.526%	841,351	+24.082%
2026-01-21	0.7700	0.79840	0.750300	0.7629	-2.192%	1,690,110	+28.457%
2026-01-20	0.8331	0.85500	0.770000	0.7800	-8.772%	2,558,541	+25.641%
2026-01-16	0.8647	0.87700	0.850000	0.8550	-2.841%	819,767	+14.620%
2026-01-15	0.8510	0.88000	0.851000	0.8800	-0.227%	628,393	+11.364%
2026-01-14	0.8800	0.88990	0.849800	0.8820	+2.048%	814,781	+11.111%
2026-01-13	0.9227	0.93800	0.853300	0.8643	-6.054%	1,818,526	+13.387%
2026-01-12	0.9200	0.94800	0.920000	0.9200	-2.861%	1,036,379	+6.522%
2026-01-09	0.9719	0.98900	0.925000	0.9471	-0.806%	961,513	+3.474%
2026-01-08	0.9409	0.98000	0.916600	0.9548	+2.943%	880,071	+2.639%
2026-01-07	0.9650	0.96790	0.927000	0.9275	-2.461%	719,293	+5.660%
2026-01-06	0.9500	0.96430	0.922400	0.9509	+0.624%	874,836	+3.060%
2026-01-05	0.9850	0.98690	0.939000	0.9450	-3.611%	944,576	+3.704%
2026-01-02	0.9451	0.98890	0.918700	0.9804	+5.419%	874,993	-0.041%
2025-12-31	0.9200	0.95500	0.915301	0.9300	+0.955%	1,516,146	+5.376%
2025-12-30	0.9748	0.97900	0.921200	0.9212	-3.992%	1,053,651	+6.383%
2025-12-29	0.9222	0.98670	0.922200	0.9595	-3.296%	878,833	+2.137%
2025-12-26	0.9200	1.01000	0.911000	0.9922	+9.273%	1,897,523	-1.230%
2025-12-24	0.8926	0.94000	0.891000	0.9080	+2.137%	1,410,810	+7.930%
2025-12-23	0.9350	0.93500	0.885800	0.8890	+0.079%	1,000,428	+10.236%
2025-12-22	0.9010	0.94930	0.888300	0.8883	-6.465%	870,536	+10.323%
2025-12-19	0.9271	0.94970	0.900000	0.9497	+4.789%	2,129,357	+3.190%
2025-12-18	0.8920	0.96300	0.890000	0.9063	+1.512%	1,179,236	+8.132%
2025-12-17	0.9400	0.96385	0.892800	0.8928	-2.957%	870,499	+9.767%
2025-12-16	0.8869	0.93000	0.886900	0.9200	+4.450%	919,559	+6.522%
2025-12-15	0.9600	0.96000	0.870000	0.8808	-4.261%	1,191,836	+11.262%
2025-12-12	0.9800	1.03000	0.920000	0.9200	-5.076%	1,550,572	+6.522%
2025-12-11	0.9654	0.98000	0.920100	0.9692	+3.436%	1,113,393	+1.114%
2025-12-10	0.9000	0.98000	0.890100	0.9370	+5.780%	1,478,725	+4.589%
2025-12-09	0.9100	0.95000	0.885800	0.8858	-1.611%	1,082,664	+10.634%
2025-12-08	0.9000	0.95000	0.830000	0.9003	+1.157%	3,016,557	+8.853%
2025-12-05	0.8910	0.93930	0.850000	0.8900	-0.946%	1,885,494	+10.112%
2025-12-04	0.9000	0.92500	0.890000	0.8985	-1.003%	842,728	+9.071%
2025-12-03	0.9531	0.95310	0.900000	0.9076	-3.907%	1,008,150	+7.977%
2025-12-02	0.9001	0.96000	0.885000	0.9445	+7.980%	2,083,681	+3.759%
2025-12-01	0.9005	0.95630	0.870000	0.8747	-9.554%	2,823,947	+12.038%
2025-11-28	0.9800	0.99650	0.930000	0.9671	+0.135%	1,694,932	+1.334%
2025-11-26	0.9000	1.01000	0.900000	0.9658	+7.216%	2,420,074	+1.470%
2025-11-25	0.9300	0.96000	0.872700	0.9008	-4.758%	1,616,687	+8.792%
2025-11-24	0.9400	0.94990	0.892500	0.9458	-0.453%	2,193,332	+3.616%
2025-11-21	0.9093	0.96610	0.908400	0.9501	+4.121%	1,146,760	+3.147%
2025-11-20	1.0100	1.03960	0.890500	0.9125	-7.828%	2,321,556	+7.397%
2025-11-19	1.0400	1.07700	0.966200	0.9900	-5.714%	2,872,241	-1.010%
2025-11-18	1.0200	1.05000	1.000000	1.0500	+2.941%	985,121	-6.667%
2025-11-17	1.0700	1.09970	1.020000	1.0200	-6.422%	1,611,680	-3.922%
2025-11-14	1.0500	1.12500	1.050000	1.0900	-3.540%	1,680,619	-10.092%
2025-11-13	1.1600	1.18960	1.040000	1.1300	-6.612%	4,066,372	-13.274%
2025-11-12	1.0800	1.23000	1.080000	1.2100	+6.140%	3,608,828	-19.008%
2025-11-11	0.9283	1.21000	0.925300	1.1400	+28.075%	6,642,493	-14.035%
2025-11-10	0.9682	0.96820	0.881000	0.8901	-0.090%	2,298,570	+10.100%
2025-11-07	0.9746	1.00000	0.883100	0.8909	-11.792%	3,188,096	+10.001%
2025-11-06	0.9100	1.04500	0.875000	1.0100	+9.783%	4,439,012	-2.970%
2025-11-05	0.9300	0.94810	0.870200	0.9200	-1.835%	2,183,829	+6.522%
2025-11-04	0.8800	0.96740	0.880000	0.9372	-0.457%	1,314,398	+4.567%
2025-11-03	1.0400	1.05000	0.844100	0.9415	-11.179%	9,811,539	+4.089%
2025-10-31	0.9800	1.06000	0.954400	1.0600	+11.251%	3,285,795	-7.547%
2025-10-30	1.0900	1.09000	0.934800	0.9528	-9.257%	5,738,029	+2.855%
2025-10-29	1.2300	1.23020	1.020000	1.0500	-16.000%	8,431,799	-6.667%
2025-10-28	1.3800	1.41000	1.150000	1.2500	-13.194%	7,453,321	-21.600%
2025-10-27	1.4100	1.48950	1.350000	1.4400	+3.597%	3,222,630	-31.944%
2025-10-24	1.3900	1.41000	1.380000	1.3900	+0.725%	828,018	-29.496%
2025-10-23	1.3800	1.41000	1.360000	1.3800	+0.730%	849,913	-28.986%
2025-10-22	1.3800	1.41000	1.320000	1.3700	-2.143%	2,995,751	-28.467%
2025-10-21	1.3400	1.40000	1.335000	1.4000	+3.704%	1,588,243	-30.000%
2025-10-20	1.3000	1.36000	1.280000	1.3500	+6.299%	1,653,204	-27.407%
2025-10-17	1.2400	1.31000	1.230000	1.2700	+0.794%	3,021,542	-22.835%
2025-10-16	1.3000	1.35000	1.250000	1.2600	-1.563%	2,415,185	-22.222%
2025-10-15	1.3400	1.37000	1.250000	1.2800	-0.775%	2,962,066	-23.438%
2025-10-14	1.1700	1.31000	1.170000	1.2900	+6.612%	1,783,764	-24.031%
2025-10-13	1.3400	1.34000	1.200000	1.2100	-5.469%	4,269,867	-19.008%
2025-10-10	1.4500	1.46000	1.270000	1.2800	-11.724%	4,107,668	-23.438%
2025-10-09	1.4100	1.47000	1.330000	1.4500	+2.113%	5,045,939	-32.414%
2025-10-08	1.4200	1.46000	1.400000	1.4200	+0.709%	1,532,927	-30.986%
2025-10-07	1.4900	1.49000	1.400000	1.4100	-4.082%	2,928,696	-30.496%
2025-10-06	1.5600	1.57000	1.450000	1.4700	-6.962%	5,906,361	-33.333%
2025-10-03	1.6100	1.66500	1.565000	1.5800	-2.469%	2,747,996	-37.975%
2025-10-02	1.5700	1.62000	1.530000	1.6200	+3.846%	1,759,044	-39.506%
2025-10-01	1.5400	1.58000	1.500000	1.5600	+3.311%	2,234,912	-37.179%
2025-09-30	1.5200	1.53000	1.465000	1.5100	-0.658%	2,501,740	-35.099%
2025-09-29	1.5000	1.52000	1.460000	1.5200	+1.333%	2,805,849	-35.526%
2025-09-26	1.5000	1.57500	1.460000	1.5000	+3.448%	3,766,737	-34.667%
2025-09-25	1.5000	1.55000	1.405000	1.4500	-7.643%	4,992,497	-32.414%
2025-09-24	1.7000	1.70990	1.460000	1.5700	-4.848%	6,526,613	-37.580%
2025-09-23	1.8600	1.90000	1.630000	1.6500	-10.326%	6,772,373	-40.606%
2025-09-22	1.6400	1.87000	1.595000	1.8400	+11.515%	4,732,051	-46.739%
2025-09-19	1.7000	1.72000	1.610000	1.6500	-1.786%	5,140,746	-40.606%
2025-09-18	1.4700	1.68000	1.450000	1.6800	+19.149%	4,489,323	-41.667%
2025-09-17	1.5000	1.51000	1.385000	1.4100	-6.000%	7,909,659	-30.496%
2025-09-16	1.4000	1.50000	1.310000	1.5000	+6.383%	6,220,183	-34.667%
2025-09-15	1.7300	1.73000	1.380000	1.4100	-8.442%	10,867,762	-30.496%
2025-09-12	1.5900	1.65500	1.460000	1.5400	-3.750%	6,746,684	-36.364%
2025-09-11	1.6300	1.68000	1.420000	1.6000	-3.030%	4,672,090	-38.750%
2025-09-10	1.5400	1.67000	1.510000	1.6500	+6.452%	1,898,929	-40.606%
2025-09-09	1.5500	1.61500	1.460000	1.5500	-0.641%	4,591,897	-36.774%
2025-09-08	1.6800	1.71000	1.410000	1.5600	-8.772%	6,126,480	-37.179%
2025-09-05	1.6600	1.78000	1.580000	1.7100	+2.395%	4,004,738	-42.690%
2025-09-04	1.5650	1.68000	1.515000	1.6700	+4.375%	3,119,495	-41.317%
2025-09-03	1.3500	1.61000	1.331200	1.6000	+17.647%	5,439,733	-38.750%
2025-09-02	1.4100	1.43540	1.305000	1.3600	-7.483%	7,110,469	-27.941%
2025-08-29	1.4000	1.47000	1.380000	1.4700	+4.255%	2,081,291	-33.333%
2025-08-28	1.3100	1.42000	1.300000	1.4100	+6.818%	2,198,666	-30.496%
2025-08-27	1.3400	1.37000	1.220000	1.3200	-3.650%	3,132,622	-25.758%
2025-08-26	1.2700	1.37000	1.255000	1.3700	+7.031%	2,992,416	-28.467%
2025-08-25	1.1700	1.30000	1.150000	1.2800	+6.667%	2,879,122	-23.438%
2025-08-22	1.1300	1.23500	1.105000	1.2000	+6.195%	2,095,453	-18.333%
2025-08-21	1.1300	1.16000	1.110000	1.1300	+0.893%	1,232,745	-13.274%
2025-08-20	1.1400	1.15000	1.100000	1.1200	-2.609%	1,178,140	-12.500%
2025-08-19	1.2300	1.25000	1.120000	1.1500	-6.504%	2,601,202	-14.783%
2025-08-18	1.2000	1.24000	1.181100	1.2300	0.000%	1,519,139	-20.325%
2025-08-15	1.2400	1.25000	1.180000	1.2300	-2.381%	2,105,382	-20.325%
2025-08-14	1.2600	1.27000	1.210000	1.2600	-1.563%	1,158,992	-22.222%
2025-08-13	1.1600	1.29000	1.160000	1.2800	+15.315%	3,453,750	-23.438%
2025-08-12	1.1000	1.17000	1.100000	1.1100	+0.909%	1,705,377	-11.712%
2025-08-11	1.1500	1.17500	1.070000	1.1000	-3.509%	2,746,441	-10.909%
2025-08-08	1.1200	1.23000	1.105000	1.1400	+1.786%	2,250,007	-14.035%
2025-08-07	1.1400	1.16000	1.090000	1.1200	+0.901%	1,872,640	-12.500%
2025-08-06	1.2000	1.28000	1.000000	1.1100	-13.953%	7,885,550	-11.712%
2025-08-05	1.3300	1.35500	1.260000	1.2900	-7.194%	3,962,778	-24.031%
2025-08-04	1.3200	1.41000	1.290000	1.3900	+10.317%	2,070,599	-29.496%
2025-08-01	1.2600	1.30000	1.240900	1.2600	-3.817%	2,011,410	-22.222%
2025-07-31	1.3500	1.37000	1.265000	1.3100	-2.963%	2,207,278	-25.191%
2025-07-30	1.3900	1.41000	1.330000	1.3500	-0.735%	1,209,394	-27.407%
2025-07-29	1.5100	1.51000	1.340000	1.3600	-8.725%	2,231,319	-27.941%
2025-07-28	1.6300	1.64000	1.465000	1.4900	-5.696%	1,759,717	-34.228%
2025-07-25	1.5300	1.71520	1.530000	1.5800	+6.040%	4,564,489	-37.975%
2025-07-24	1.5800	1.61000	1.460000	1.4900	-6.289%	2,583,272	-34.228%
2025-07-23	1.6600	1.69000	1.560000	1.5900	-6.471%	3,033,644	-38.365%
2025-07-22	1.3700	1.76880	1.350000	1.7000	+24.088%	9,311,450	-42.353%
2025-07-21	1.4000	1.45910	1.350000	1.3700	-2.143%	1,989,913	-28.467%
2025-07-18	1.4700	1.49000	1.365000	1.4000	-2.778%	1,839,021	-30.000%
2025-07-17	1.4200	1.52000	1.420000	1.4400	+1.408%	1,737,822	-31.944%
2025-07-16	1.3300	1.47000	1.324700	1.4200	+5.970%	2,254,954	-30.986%
2025-07-15	1.3800	1.39000	1.330000	1.3400	-0.741%	2,100,997	-26.866%
2025-07-14	1.2800	1.40000	1.260000	1.3500	+5.469%	2,150,843	-27.407%
2025-07-11	1.3150	1.35000	1.271000	1.2800	-2.290%	2,025,639	-23.438%
2025-07-10	1.3500	1.36000	1.300000	1.3100	-1.504%	1,284,455	-25.191%
2025-07-09	1.3700	1.40000	1.310000	1.3300	-2.920%	1,877,031	-26.316%
2025-07-08	1.3900	1.42000	1.345000	1.3700	+2.239%	1,633,026	-28.467%
2025-07-07	1.4000	1.45000	1.320000	1.3400	-6.944%	3,449,849	-26.866%
2025-07-03	1.4400	1.49000	1.384800	1.4400	+2.857%	2,076,644	-31.944%
2025-07-02	1.4150	1.43000	1.360000	1.4000	+1.449%	3,755,435	-30.000%
2025-07-01	1.2400	1.38000	1.200000	1.3800	+14.050%	3,557,676	-28.986%
2025-06-30	1.3000	1.34000	1.140000	1.2100	-6.923%	5,429,345	-19.008%
2025-06-27	1.2700	1.40000	1.270000	1.3000	+3.175%	18,081,173	-24.615%
2025-06-26	1.3000	1.33000	1.250000	1.2600	-1.563%	2,991,352	-22.222%
2025-06-25	1.3500	1.38000	1.230100	1.2800	-5.185%	2,905,603	-23.438%
2025-06-24	1.4000	1.46000	1.350000	1.3500	-3.571%	1,707,317	-27.407%
2025-06-23	1.3400	1.43000	1.300000	1.4000	+2.190%	3,815,856	-30.000%
2025-06-20	1.4500	1.46500	1.330000	1.3700	-4.861%	4,850,332	-28.467%
2025-06-18	1.4600	1.50500	1.410000	1.4400	-1.370%	2,327,841	-31.944%
2025-06-17	1.4500	1.55500	1.425000	1.4600	-1.351%	2,968,409	-32.877%
2025-06-16	1.4250	1.53000	1.360000	1.4800	+9.630%	3,375,028	-33.784%
2025-06-13	1.4300	1.44000	1.340000	1.3500	-8.163%	4,144,078	-27.407%
2025-06-12	1.5800	1.60000	1.410000	1.4700	-6.369%	4,082,111	-33.333%
2025-06-11	1.6500	1.66000	1.470000	1.5700	+0.641%	4,162,619	-37.580%
2025-06-10	1.8000	1.81000	1.460000	1.5600	-10.857%	5,881,806	-37.179%
2025-06-09	1.7700	1.89000	1.640000	1.7500	+7.362%	9,041,876	-44.000%
2025-06-06	1.4100	1.80000	1.340500	1.6300	+34.711%	26,658,388	-39.877%
2025-06-05	1.2500	1.27000	1.180000	1.2100	-3.200%	2,485,686	-19.008%
2025-06-04	1.1900	1.30000	1.180000	1.2500	+3.306%	2,600,780	-21.600%
2025-06-03	1.1900	1.24000	1.110000	1.2100	+0.833%	3,149,032	-19.008%
2025-06-02	1.0400	1.22000	1.020000	1.2000	+17.647%	5,752,656	-18.333%
2025-05-30	0.9073	1.06000	0.899600	1.0200	+11.172%	3,974,990	-3.922%
2025-05-29	0.8500	0.94330	0.850000	0.9175	+6.254%	2,370,972	+6.812%
2025-05-28	0.9020	0.95000	0.863500	0.8635	-9.306%	3,094,086	+13.492%
2025-05-27	0.9800	0.98000	0.911000	0.9521	-2.857%	2,612,572	+2.930%
2025-05-23	0.9600	1.06000	0.960000	0.9801	-1.110%	2,908,507	-0.010%
2025-05-22	0.9900	1.01000	0.933800	0.9911	+1.122%	1,980,547	-1.120%
2025-05-21	1.0000	1.09000	0.954300	0.9801	-1.990%	4,809,141	-0.010%
2025-05-20	0.8700	1.01000	0.870000	1.0000	+11.111%	3,476,917	-2.000%
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	+9.314%
2025-05-15	0.8370	0.88000	0.668000	0.8184	-1.729%	4,307,054	+19.746%
2025-05-14	0.7900	0.83280	0.767500	0.8328	+3.827%	3,433,377	+17.675%
2025-05-13	0.7401	0.80600	0.722501	0.8021	+8.129%	2,700,910	+22.179%
2025-05-12	0.6967	0.77000	0.680000	0.7418	+7.507%	6,540,755	+32.111%
2025-05-09	0.7300	0.82670	0.677150	0.6900	-4.657%	6,567,070	+42.029%
2025-05-08	0.7149	0.73000	0.696100	0.7237	+1.401%	1,220,698	+35.415%
2025-05-07	0.7253	0.73860	0.659700	0.7137	-1.518%	2,051,838	+37.313%
2025-05-06	0.7155	0.73710	0.705500	0.7247	-1.065%	918,902	+35.228%
2025-05-05	0.7300	0.74920	0.712800	0.7325	-3.096%	834,845	+33.788%
2025-05-02	0.7261	0.75840	0.716100	0.7559	+3.790%	1,468,298	+29.647%
2025-05-01	0.7224	0.74290	0.684100	0.7283	+0.151%	1,647,340	+34.560%
2025-04-30	0.6366	0.73000	0.628600	0.7272	+7.685%	2,075,311	+34.763%
2025-04-29	0.6443	0.69590	0.625600	0.6753	+3.383%	1,917,077	+45.121%
2025-04-28	0.6500	0.65320	0.616000	0.6532	+1.665%	1,459,765	+50.031%
2025-04-25	0.6122	0.64290	0.612200	0.6425	+3.031%	987,590	+52.529%
2025-04-24	0.5868	0.63530	0.577700	0.6236	+2.414%	1,323,113	+57.152%
2025-04-23	0.5730	0.60970	0.571900	0.6089	+6.975%	1,596,164	+60.946%
2025-04-22	0.5543	0.57490	0.524000	0.5692	+4.748%	1,455,437	+72.171%
2025-04-21	0.4981	0.54830	0.495500	0.5434	+6.549%	1,301,578	+80.346%
2025-04-17	0.5000	0.52955	0.490000	0.5100	+1.432%	1,454,730	+92.157%
2025-04-16	0.4937	0.51260	0.490000	0.5028	+3.329%	1,055,135	+94.909%
2025-04-15	0.4845	0.51640	0.470000	0.4866	-0.755%	1,085,518	+101.397%
2025-04-14	0.4823	0.51770	0.480000	0.4903	+2.103%	1,681,525	+99.878%
2025-04-11	0.4690	0.49520	0.440100	0.4802	+3.894%	2,884,285	+104.082%
2025-04-10	0.5102	0.51875	0.444000	0.4622	-8.239%	3,315,060	+112.029%
2025-04-09	0.4819	0.55169	0.475000	0.5037	+2.399%	5,005,886	+94.560%
2025-04-08	0.5173	0.56690	0.480000	0.4919	-4.744%	2,100,825	+99.227%
2025-04-07	0.4650	0.52700	0.450100	0.5164	+1.057%	4,183,871	+89.775%
2025-04-04	0.5603	0.57295	0.495100	0.5110	-9.749%	6,041,531	+91.781%
2025-04-03	0.6100	0.61505	0.565900	0.5662	-8.677%	2,135,201	+73.084%
2025-04-02	0.6150	0.63830	0.608400	0.6200	+0.421%	1,912,789	+58.065%
2025-04-01	0.6351	0.65780	0.613000	0.6174	-3.411%	2,111,176	+58.730%
2025-03-31	0.6500	0.67500	0.620200	0.6392	-3.575%	1,834,650	+53.317%
2025-03-28	0.7400	0.75000	0.660200	0.6629	-9.637%	1,504,862	+47.835%
2025-03-27	0.6600	0.73800	0.650100	0.7336	+13.035%	3,755,608	+33.588%
2025-03-26	0.6300	0.66000	0.615000	0.6490	+4.627%	2,480,085	+51.002%
2025-03-25	0.7200	0.72450	0.620000	0.6203	-13.679%	5,776,400	+57.988%
2025-03-24	0.7400	0.77000	0.696100	0.7186	+0.307%	2,097,168	+36.376%
2025-03-21	0.7300	0.75270	0.685700	0.7164	-3.071%	4,486,236	+36.795%
2025-03-20	0.7684	0.78600	0.735000	0.7391	-0.632%	2,032,724	+32.594%
2025-03-19	0.7450	0.77180	0.740000	0.7438	-0.388%	1,671,810	+31.756%
2025-03-18	0.7710	0.78970	0.746700	0.7467	-3.026%	1,718,431	+31.244%
2025-03-17	0.7820	0.82000	0.770000	0.7700	-2.544%	2,455,742	+27.273%
2025-03-14	0.8036	0.84900	0.770300	0.7901	+1.282%	1,324,398	+24.035%
2025-03-13	0.8700	0.87490	0.780000	0.7801	-9.047%	1,805,742	+25.625%
2025-03-12	0.8000	0.88020	0.753050	0.8577	+11.115%	3,113,052	+14.259%
2025-03-11	0.8000	0.83750	0.767700	0.7719	-3.513%	4,037,895	+26.959%
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	+12.295%
2025-03-06	0.9400	0.95000	0.857700	0.8577	-9.716%	4,264,552	+14.259%
2025-03-05	0.9637	0.99000	0.930000	0.9500	-3.827%	3,553,964	+3.158%
2025-03-04	1.0300	1.03500	0.947100	0.9878	-5.019%	4,234,933	-0.790%
2025-03-03	1.0900	1.23000	1.030000	1.0400	-4.587%	6,143,291	-5.769%
2025-02-28	0.9744	1.10000	0.961800	1.0900	+12.801%	4,017,459	-10.092%
2025-02-27	1.0200	1.05710	0.940000	0.9663	-6.184%	6,970,916	+1.418%
2025-02-26	1.0700	1.17000	1.020000	1.0300	-3.738%	5,702,477	-4.854%
2025-02-25	1.1900	1.20980	1.010000	1.0700	-31.410%	16,601,968	-8.411%
2025-02-24	1.4700	1.68000	1.400000	1.5600	+9.091%	9,751,585	-37.179%
2025-02-21	1.5100	1.53990	1.420000	1.4300	-2.721%	1,788,367	-31.469%
2025-02-20	1.5200	1.58000	1.450000	1.4700	-2.000%	1,610,464	-33.333%
2025-02-19	1.5200	1.56000	1.460000	1.5000	-0.662%	1,623,819	-34.667%
2025-02-18	1.4900	1.52000	1.420000	1.5100	+3.425%	1,742,921	-35.099%
2025-02-14	1.4000	1.52000	1.400000	1.4600	+5.036%	1,875,883	-32.877%
2025-02-13	1.4500	1.45500	1.390000	1.3900	-4.138%	1,670,848	-29.496%
2025-02-12	1.3400	1.45000	1.300000	1.4500	+5.072%	2,220,655	-32.414%
2025-02-11	1.3900	1.43500	1.370500	1.3800	-1.429%	1,373,154	-28.986%
2025-02-10	1.4300	1.45000	1.400000	1.4000	-1.408%	1,684,428	-30.000%
2025-02-07	1.4000	1.49000	1.400000	1.4200	+0.709%	1,913,061	-30.986%
2025-02-06	1.4800	1.49000	1.380000	1.4100	-5.369%	3,160,106	-30.496%
2025-02-05	1.5100	1.68000	1.470000	1.4900	0.000%	6,791,035	-34.228%
2025-02-04	1.4600	1.52000	1.430000	1.4900	+3.472%	1,883,028	-34.228%
2025-02-03	1.5500	1.55000	1.410000	1.4400	-6.494%	2,141,158	-31.944%
2025-01-31	1.5100	1.55500	1.500000	1.5400	+0.654%	2,093,681	-36.364%
2025-01-30	1.7300	1.76000	1.500000	1.5300	-11.561%	4,710,951	-35.948%
2025-01-29	1.6000	1.74000	1.600000	1.7300	+7.453%	2,792,388	-43.353%
2025-01-28	1.4900	1.63500	1.460000	1.6100	+5.921%	2,645,692	-39.130%
2025-01-27	1.4600	1.57000	1.450000	1.5200	+3.401%	2,233,507	-35.526%
2025-01-24	1.4600	1.49500	1.440000	1.4700	0.000%	1,449,740	-33.333%
2025-01-23	1.4900	1.50000	1.420000	1.4700	-1.342%	2,332,706	-33.333%
2025-01-22	1.5300	1.57000	1.490000	1.4900	-1.325%	2,054,418	-34.228%
2025-01-21	1.4700	1.53990	1.451100	1.5100	+2.027%	2,738,189	-35.099%
2025-01-17	1.5700	1.60000	1.450000	1.4800	-3.896%	3,116,608	-33.784%
2025-01-16	1.5200	1.56000	1.480000	1.5400	0.000%	1,452,317	-36.364%
2025-01-15	1.5300	1.56000	1.470000	1.5400	+2.667%	2,247,052	-36.364%
2025-01-14	1.5500	1.57990	1.430000	1.5000	-7.407%	6,874,234	-34.667%
2025-01-13	1.7300	1.75000	1.600100	1.6200	-9.497%	1,751,972	-39.506%

document.getElementById("NX3YJq").onerror = function(){this.style.display='none';}; .dark-mode .dH41q2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dH41q2{ color: #333333; background-color: white; border: 2px solid #333333; }CHGGCHEGG, INC.stock NYSE

CHGG
CHEGG, INC.
stock NYSE