Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.300	1.320	1.050	1.160	4,233,679	-0.12(-9.38%)
May 07, 2026	1.160	1.340	1.140	1.280	6,411,875	+0.12(+10.34%)
May 06, 2026	1.200	1.240	1.150	1.160	2,462,638	-0.08(-6.45%)
May 05, 2026	1.190	1.260	1.100	1.240	2,655,480	+0.09(+7.83%)
May 04, 2026	1.090	1.180	1.085	1.150	1,873,869	+0.03(+2.68%)
May 01, 2026	1.110	1.140	1.110	1.120	510,287	+0.03(+2.75%)
Apr 30, 2026	1.160	1.170	1.085	1.090	1,076,623	-0.05(-4.39%)
Apr 29, 2026	1.060	1.190	1.040	1.140	2,446,778	+0.07(+6.54%)
Apr 28, 2026	1.060	1.110	1.050	1.070	581,004	+0.02(+1.90%)
Apr 27, 2026	1.060	1.150	1.020	1.050	2,114,969	+0.02(+1.94%)
Apr 24, 2026	0.9700	1.050	0.9311	1.030	1,181,479	+0.06(+5.78%)
Apr 23, 2026	1.050	1.050	0.9500	0.9737	2,075,058	-0.06(-5.47%)
Apr 22, 2026	1.000	1.070	0.9993	1.030	923,096	+0.04(+3.72%)
Apr 21, 2026	1.000	1.030	0.9548	0.9931	1,458,370	-0.03(-2.64%)
Apr 20, 2026	1.040	1.085	0.9900	1.020	1,947,823	-0.03(-2.86%)
Apr 17, 2026	1.150	1.150	1.010	1.050	2,126,238	-0.08(-7.08%)
Apr 16, 2026	1.090	1.175	1.050	1.130	1,984,104	+0.04(+3.67%)
Apr 15, 2026	1.000	1.100	0.9500	1.090	1,963,787	+0.12(+12.70%)
Apr 14, 2026	0.9400	1.020	0.9061	0.9672	2,056,376	+0.04(+4.12%)
Apr 13, 2026	0.8121	0.9499	0.7801	0.9289	2,017,622	+0.13(+16.11%)
Apr 10, 2026	0.8400	0.8664	0.7821	0.8000	1,286,485	-0.06(-6.98%)
Apr 09, 2026	0.9000	0.9000	0.8000	0.8600	1,800,149	-0.03(-3.50%)
Apr 08, 2026	0.7361	0.9389	0.7300	0.8912	3,586,839	+0.16(+22.08%)
Apr 07, 2026	0.7392	0.7500	0.7071	0.7300	402,219	-0.02(-2.81%)
Apr 06, 2026	0.7600	0.7672	0.7337	0.7511	455,498	+0.00(+0.15%)
Apr 02, 2026	0.7132	0.7795	0.6990	0.7500	810,395	+0.04(+4.90%)
Apr 01, 2026	0.7300	0.7599	0.6930	0.7150	1,162,438	-0.03(-3.55%)
Mar 31, 2026	0.6700	0.7749	0.6700	0.7413	1,243,599	+0.07(+10.33%)
Mar 30, 2026	0.7000	0.7289	0.6625	0.6719	1,015,319	-0.01(-1.86%)
Mar 27, 2026	0.5790	0.6900	0.5790	0.6846	1,893,371	+0.07(+10.96%)
Mar 26, 2026	0.6000	0.6300	0.5923	0.6170	1,251,167	+0.03(+4.58%)
Mar 25, 2026	0.5520	0.6200	0.5520	0.5900	1,043,775	+0.05(+9.56%)
Mar 24, 2026	0.5693	0.5888	0.5385	0.5385	778,472	-0.04(-6.10%)
Mar 23, 2026	0.5401	0.5888	0.5228	0.5735	2,306,984	+0.12(+27.44%)
Mar 20, 2026	0.5900	0.5900	0.4500	0.4500	2,120,108	-0.12(-20.56%)
Mar 19, 2026	0.5600	0.5853	0.5561	0.5665	488,254	-0.00(-0.12%)
Mar 18, 2026	0.5800	0.6000	0.5670	0.5672	358,163	-0.01(-2.38%)
Mar 17, 2026	0.5893	0.6100	0.5810	0.5810	333,870	-0.01(-1.63%)
Mar 16, 2026	0.5700	0.6370	0.5700	0.5906	813,359	+0.02(+3.78%)
Mar 13, 2026	0.5890	0.5989	0.5691	0.5691	445,843	-0.00(-0.23%)
Mar 12, 2026	0.5900	0.5940	0.5618	0.5704	457,072	-0.02(-3.32%)
Mar 11, 2026	0.6000	0.6197	0.5900	0.5900	910,236	-0.01(-2.33%)
Mar 10, 2026	0.6226	0.6532	0.6018	0.6041	538,941	-0.02(-2.97%)
Mar 09, 2026	0.6000	0.6430	0.6000	0.6226	414,296	-0.00(-0.38%)
Mar 06, 2026	0.6700	0.6700	0.6089	0.6250	911,300	-0.01(-1.08%)
Mar 05, 2026	0.6600	0.6600	0.6129	0.6318	655,110	-0.03(-4.27%)
Mar 04, 2026	0.6400	0.6600	0.6236	0.6600	877,183	+0.02(+3.01%)
Mar 03, 2026	0.6100	0.6530	0.6100	0.6407	714,827	+0.00(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Chegg, Inc. Common Stock (NY:CHGG)

Historical Prices

Popular Pages