5 DAY PERFORMANCE
+67.28%
1 MONTH PERFORMANCE
+77.35%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
-34.17%
Chegg, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.89 | $0.89 (-0.11%) | $0.94 | $0.85 | 1.89 M | $95.15 M |
| 12/04/2025 | $0.90 | $0.90 (-0.17%) | $0.93 | $0.89 | 842.73 K | $96.06 M |
| 12/03/2025 | $0.95 | $0.91 (-4.77%) | $0.95 | $0.90 | 1.01 M | $97.03 M |
| 12/02/2025 | $0.90 | $0.94 (4.93%) | $0.96 | $0.89 | 2.08 M | $100.97 M |
| 12/01/2025 | $0.90 | $0.87 (-2.87%) | $0.96 | $0.87 | 2.83 M | $93.51 M |
| 11/28/2025 | $0.98 | $0.97 (-1.32%) | $1.00 | $0.93 | 1.69 M | $103.70 M |
| 11/26/2025 | $0.90 | $0.97 (7.31%) | $1.01 | $0.90 | 2.42 M | $103.25 M |
| 11/25/2025 | $0.93 | $0.90 (-3.14%) | $0.96 | $0.87 | 1.62 M | $96.30 M |
| 11/24/2025 | $0.94 | $0.95 (0.62%) | $0.95 | $0.89 | 2.19 M | $101.11 M |
| 11/21/2025 | $0.91 | $0.95 (4.49%) | $0.97 | $0.91 | 1.15 M | $101.57 M |
| 11/20/2025 | $1.01 | $0.91 (-9.65%) | $1.04 | $0.89 | 2.32 M | $97.55 M |
| 11/19/2025 | $1.04 | $0.99 (-4.81%) | $1.08 | $0.97 | 2.87 M | $105.84 M |
| 11/18/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 986.32 K | $112.25 M |
| 11/17/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.02 | 1.61 M | $109.05 M |
| 11/14/2025 | $1.05 | $1.09 (3.81%) | $1.13 | $1.05 | 1.68 M | $116.53 M |
| 11/13/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.04 | 4.07 M | $120.81 M |
| 11/12/2025 | $1.08 | $1.21 (12.04%) | $1.23 | $1.08 | 3.61 M | $129.36 M |
| 11/11/2025 | $0.93 | $1.14 (22.81%) | $1.21 | $0.93 | 6.64 M | $121.88 M |
| 11/10/2025 | $0.97 | $0.89 (-8.07%) | $0.97 | $0.88 | 2.30 M | $95.15 M |
| 11/07/2025 | $0.97 | $0.89 (-8.59%) | $1.00 | $0.88 | 3.19 M | $95.15 M |
| 11/06/2025 | $0.91 | $1.01 (10.99%) | $1.05 | $0.88 | 4.44 M | $107.98 M |
| 11/05/2025 | $0.93 | $0.92 (-1.08%) | $0.95 | $0.87 | 2.18 M | $98.36 M |
| 11/04/2025 | $0.88 | $0.94 (6.5%) | $0.97 | $0.88 | 1.31 M | $100.19 M |
| 11/03/2025 | $1.04 | $0.94 (-9.47%) | $1.05 | $0.84 | 9.82 M | $100.65 M |
| 10/31/2025 | $0.98 | $1.06 (8.16%) | $1.06 | $0.95 | 3.29 M | $113.32 M |
| 10/30/2025 | $1.09 | $0.95 (-12.59%) | $1.09 | $0.93 | 5.74 M | $101.86 M |
| 10/29/2025 | $1.23 | $1.05 (-14.63%) | $1.23 | $1.02 | 8.43 M | $112.25 M |
| 10/28/2025 | $1.38 | $1.25 (-9.42%) | $1.41 | $1.15 | 7.45 M | $133.64 M |
| 10/27/2025 | $1.41 | $1.44 (2.13%) | $1.49 | $1.35 | 3.22 M | $153.95 M |
| 10/24/2025 | $1.39 | $1.39 (0%) | $1.41 | $1.38 | 828.42 K | $148.60 M |
| 10/23/2025 | $1.38 | $1.38 (0%) | $1.41 | $1.36 | 849.91 K | $147.53 M |
| 10/22/2025 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.32 | 3.00 M | $146.46 M |
| 10/21/2025 | $1.34 | $1.40 (4.48%) | $1.40 | $1.34 | 1.59 M | $149.67 M |
| 10/20/2025 | $1.30 | $1.35 (3.85%) | $1.36 | $1.28 | 1.65 M | $144.33 M |
| 10/17/2025 | $1.24 | $1.27 (2.42%) | $1.31 | $1.23 | 3.02 M | $135.77 M |
| 10/16/2025 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.25 | 2.42 M | $134.70 M |
| 10/15/2025 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.25 | 2.96 M | $136.84 M |
| 10/14/2025 | $1.17 | $1.29 (10.26%) | $1.31 | $1.17 | 1.78 M | $137.91 M |
| 10/13/2025 | $1.34 | $1.21 (-9.7%) | $1.34 | $1.20 | 4.27 M | $129.36 M |
| 10/10/2025 | $1.45 | $1.28 (-11.72%) | $1.46 | $1.27 | 4.11 M | $136.84 M |
| 10/09/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.33 | 5.05 M | $155.02 M |
| 10/08/2025 | $1.42 | $1.42 (0%) | $1.46 | $1.40 | 1.53 M | $151.81 M |
| 10/07/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.40 | 2.93 M | $150.74 M |
| 10/06/2025 | $1.56 | $1.47 (-5.77%) | $1.57 | $1.45 | 5.91 M | $157.15 M |
| 10/03/2025 | $1.61 | $1.58 (-1.86%) | $1.67 | $1.57 | 2.75 M | $168.91 M |
| 10/02/2025 | $1.57 | $1.62 (3.18%) | $1.62 | $1.53 | 1.76 M | $173.19 M |
| 10/01/2025 | $1.54 | $1.56 (1.3%) | $1.58 | $1.50 | 2.23 M | $166.78 M |
| 09/30/2025 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.47 | 2.50 M | $161.43 M |
| 09/29/2025 | $1.50 | $1.52 (1.33%) | $1.52 | $1.46 | 2.81 M | $162.50 M |
| 09/26/2025 | $1.50 | $1.50 (0%) | $1.58 | $1.46 | 3.77 M | $160.36 M |
| 09/25/2025 | $1.50 | $1.45 (-3.33%) | $1.55 | $1.41 | 4.99 M | $155.02 M |
| 09/24/2025 | $1.70 | $1.57 (-7.65%) | $1.71 | $1.46 | 6.53 M | $167.85 M |
| 09/23/2025 | $1.86 | $1.65 (-11.29%) | $1.90 | $1.63 | 6.77 M | $176.40 M |
| 09/22/2025 | $1.64 | $1.84 (12.2%) | $1.87 | $1.60 | 4.73 M | $196.71 M |
| 09/19/2025 | $1.70 | $1.65 (-2.94%) | $1.72 | $1.61 | 5.14 M | $176.40 M |
| 09/18/2025 | $1.47 | $1.68 (14.29%) | $1.68 | $1.45 | 4.49 M | $179.61 M |
| 09/17/2025 | $1.50 | $1.41 (-6%) | $1.51 | $1.39 | 7.91 M | $150.74 M |
| 09/16/2025 | $1.40 | $1.50 (7.14%) | $1.50 | $1.31 | 6.22 M | $160.36 M |
| 09/15/2025 | $1.73 | $1.41 (-18.5%) | $1.73 | $1.38 | 10.87 M | $150.74 M |
| 09/12/2025 | $1.59 | $1.54 (-3.14%) | $1.66 | $1.46 | 6.75 M | $164.64 M |
| 09/11/2025 | $1.63 | $1.60 (-1.84%) | $1.68 | $1.42 | 4.67 M | $171.05 M |
| 09/10/2025 | $1.54 | $1.65 (7.14%) | $1.67 | $1.51 | 1.90 M | $176.40 M |
| 09/09/2025 | $1.55 | $1.55 (0%) | $1.62 | $1.46 | 4.59 M | $165.71 M |
| 09/08/2025 | $1.68 | $1.56 (-7.14%) | $1.71 | $1.41 | 6.13 M | $166.78 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.
