5 DAY PERFORMANCE
-10.35%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
-38.83%
6 MONTH PERFORMANCE
-49.19%
YEAR-TO-DATE PERFORMANCE
-32.26%
1 YEAR PERFORMANCE
-31.52%
Chegg Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.63 | $0.60 (-5.02%) | $0.64 | $0.57 | 1.46 M | $66.44 M |
| 11/04/2026 | $0.68 | $0.64 (-5.23%) | $0.70 | $0.63 | 508.50 K | $71.02 M |
| 11/03/2026 | $0.70 | $0.65 (-6.76%) | $0.72 | $0.62 | 1.27 M | $72.47 M |
| 11/02/2026 | $0.75 | $0.67 (-10.37%) | $0.75 | $0.67 | 1.06 M | $74.43 M |
| 10/30/2026 | $0.73 | $0.70 (-3.74%) | $0.73 | $0.60 | 1.57 M | $78.02 M |
| 10/29/2026 | $0.68 | $0.69 (1.3%) | $0.72 | $0.68 | 400.60 K | $77.12 M |
| 10/28/2026 | $0.73 | $0.70 (-5.14%) | $0.74 | $0.69 | 357.00 K | $77.67 M |
| 10/27/2026 | $0.71 | $0.73 (3.36%) | $0.74 | $0.71 | 385.92 K | $81.88 M |
| 10/26/2026 | $0.72 | $0.72 (-0.19%) | $0.75 | $0.70 | 335.42 K | $80.07 M |
| 10/23/2026 | $0.65 | $0.70 (8.03%) | $0.71 | $0.65 | 955.13 K | $78.24 M |
| 10/22/2026 | $0.69 | $0.67 (-2.74%) | $0.69 | $0.60 | 2.01 M | $74.66 M |
| 10/21/2026 | $0.70 | $0.67 (-4.39%) | $0.70 | $0.66 | 732.71 K | $74.57 M |
| 10/20/2026 | $0.70 | $0.70 (0.3%) | $0.73 | $0.68 | 488.91 K | $78.23 M |
| 10/19/2026 | $0.75 | $0.72 (-3.54%) | $0.77 | $0.70 | 437.95 K | $80.22 M |
| 10/16/2026 | $0.78 | $0.73 (-6.64%) | $0.78 | $0.72 | 422.45 K | $81.59 M |
| 10/15/2026 | $0.70 | $0.76 (9.32%) | $0.78 | $0.70 | 1.03 M | $84.66 M |
| 10/14/2026 | $0.72 | $0.70 (-2.72%) | $0.72 | $0.68 | 731.88 K | $78.04 M |
| 10/13/2026 | $0.73 | $0.71 (-2.29%) | $0.73 | $0.70 | 310.70 K | $79.48 M |
| 10/12/2026 | $0.74 | $0.71 (-3.42%) | $0.74 | $0.68 | 557.50 K | $79.22 M |
| 10/09/2026 | $0.72 | $0.74 (2.11%) | $0.77 | $0.72 | 531.82 K | $82.03 M |
| 10/08/2026 | $0.74 | $0.74 (-0.62%) | $0.75 | $0.72 | 585.08 K | $81.94 M |
| 10/07/2026 | $0.70 | $0.74 (5.29%) | $0.74 | $0.68 | 574.92 K | $82.34 M |
| 10/06/2026 | $0.75 | $0.71 (-4.95%) | $0.75 | $0.70 | 374.30 K | $79.11 M |
| 10/05/2026 | $0.71 | $0.72 (1.32%) | $0.75 | $0.71 | 402.90 K | $80.27 M |
| 10/02/2026 | $0.71 | $0.74 (3.8%) | $0.76 | $0.71 | 941.01 K | $82.23 M |
| 10/01/2026 | $0.72 | $0.71 (-1.17%) | $0.72 | $0.65 | 1.18 M | $79.18 M |
| 09/30/2026 | $0.72 | $0.73 (1.3%) | $0.73 | $0.70 | 493.62 K | $80.86 M |
| 09/29/2026 | $0.72 | $0.70 (-2.49%) | $0.74 | $0.69 | 530.23 K | $78.44 M |
| 09/28/2026 | $0.73 | $0.72 (-0.85%) | $0.74 | $0.71 | 488.74 K | $80.15 M |
| 09/25/2026 | $0.73 | $0.73 (1.06%) | $0.75 | $0.72 | 283.41 K | $81.86 M |
| 09/24/2026 | $0.75 | $0.73 (-3.29%) | $0.75 | $0.73 | 497.61 K | $80.81 M |
| 09/23/2026 | $0.73 | $0.73 (0.38%) | $0.76 | $0.71 | 377.64 K | $81.65 M |
| 09/22/2026 | $0.72 | $0.75 (3.86%) | $0.75 | $0.71 | 493.01 K | $83.43 M |
| 09/21/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.70 | 597.12 K | $80.22 M |
| 09/18/2026 | $0.75 | $0.70 (-7.77%) | $0.76 | $0.69 | 2.64 M | $77.49 M |
| 09/17/2026 | $0.73 | $0.74 (2.01%) | $0.77 | $0.73 | 292.48 K | $82.98 M |
| 09/16/2026 | $0.74 | $0.73 (-0.78%) | $0.75 | $0.72 | 374.10 K | $81.81 M |
| 09/15/2026 | $0.76 | $0.74 (-1.67%) | $0.77 | $0.73 | 266.94 K | $82.72 M |
| 09/14/2026 | $0.75 | $0.76 (1.73%) | $0.77 | $0.74 | 491.63 K | $85.01 M |
| 09/11/2026 | $0.73 | $0.73 (1.32%) | $0.75 | $0.72 | 593.90 K | $81.86 M |
| 09/10/2026 | $0.75 | $0.73 (-2.67%) | $0.77 | $0.71 | 1.70 M | $81.34 M |
| 09/09/2026 | $0.80 | $0.76 (-5.57%) | $0.84 | $0.75 | 1.22 M | $84.39 M |
| 09/08/2026 | $0.82 | $0.80 (-2.88%) | $0.84 | $0.79 | 1.16 M | $88.74 M |
| 09/04/2026 | $0.95 | $0.85 (-10.58%) | $0.98 | $0.84 | 2.34 M | $94.85 M |
| 09/03/2026 | $0.83 | $0.98 (17.4%) | $1.03 | $0.81 | 9.11 M | $109.06 M |
| 09/02/2026 | $0.77 | $0.83 (6.94%) | $0.85 | $0.77 | 1.03 M | $92.18 M |
| 09/01/2026 | $0.81 | $0.79 (-2.29%) | $0.83 | $0.75 | 1.13 M | $88.36 M |
| 08/31/2026 | $0.84 | $0.85 (0.12%) | $0.85 | $0.81 | 617.48 K | $94.15 M |
| 08/28/2026 | $0.81 | $0.84 (4.29%) | $0.86 | $0.81 | 713.10 K | $94.05 M |
| 08/27/2026 | $0.79 | $0.80 (2.06%) | $0.84 | $0.79 | 495.69 K | $89.35 M |
| 08/26/2026 | $0.78 | $0.79 (1.84%) | $0.81 | $0.78 | 270.02 K | $88.02 M |
| 08/25/2026 | $0.79 | $0.79 (-0.24%) | $0.81 | $0.77 | 533.46 K | $88.18 M |
| 08/24/2026 | $0.81 | $0.80 (-1.2%) | $0.83 | $0.80 | 318.50 K | $89.17 M |
| 08/21/2026 | $0.75 | $0.82 (8.66%) | $0.83 | $0.75 | 1.76 M | $91.14 M |
| 08/20/2026 | $0.76 | $0.75 (-1.25%) | $0.80 | $0.75 | 724.70 K | $83.87 M |
| 08/19/2026 | $0.78 | $0.76 (-2.59%) | $0.80 | $0.75 | 1.69 M | $84.66 M |
| 08/18/2026 | $0.77 | $0.76 (-1.32%) | $0.79 | $0.75 | 1.05 M | $84.66 M |
| 08/17/2026 | $0.80 | $0.77 (-4.35%) | $0.80 | $0.76 | 620.20 K | $85.26 M |
| 08/14/2026 | $0.81 | $0.79 (-2.69%) | $0.84 | $0.79 | 617.04 K | $87.82 M |
| 08/13/2026 | $0.78 | $0.80 (3.23%) | $0.81 | $0.76 | 1.23 M | $89.66 M |
| 08/12/2026 | $0.83 | $0.80 (-3.93%) | $0.85 | $0.78 | 1.47 M | $89.17 M |
| 08/11/2026 | $0.86 | $0.84 (-2.84%) | $0.87 | $0.83 | 573.36 K | $93.10 M |
| 08/10/2026 | $0.90 | $0.85 (-5.18%) | $0.92 | $0.85 | 1.26 M | $95.09 M |
| 08/07/2026 | $0.86 | $0.92 (6.48%) | $0.92 | $0.84 | 951.03 K | $102.03 M |
| 08/06/2026 | $0.98 | $0.88 (-10.49%) | $1.09 | $0.80 | 4.78 M | $97.90 M |
| 08/05/2026 | $1.06 | $1.03 (-2.83%) | $1.08 | $0.99 | 1.87 M | $114.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
