ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chegg, Inc. Common Stock (NY:CHGG)

0.8369 +0.1069 (+14.64%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.6200 0.6532 0.6018 0.6041 538,621 -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%)
Mar 02, 2026 0.6300 0.6556 0.6262 0.6400 398,954 -0.02(-2.63%)
Feb 27, 2026 0.6591 0.6675 0.6328 0.6573 543,270 -0.01(-1.57%)
Feb 26, 2026 0.6700 0.6858 0.6344 0.6678 649,683 +0.01(+1.18%)
Feb 25, 2026 0.6365 0.6973 0.6167 0.6600 1,102,589 +0.02(+2.42%)
Feb 24, 2026 0.6250 0.6490 0.5952 0.6444 857,158 +0.02(+3.09%)
Feb 23, 2026 0.6400 0.6427 0.5915 0.6251 1,448,873 -0.02(-2.56%)
Feb 20, 2026 0.5900 0.6722 0.5571 0.6415 2,159,058 +0.06(+9.47%)
Feb 19, 2026 0.5610 0.5940 0.5454 0.5860 662,736 +0.01(+1.56%)
Feb 18, 2026 0.5410 0.5943 0.5360 0.5770 2,142,693 +0.04(+6.65%)
Feb 17, 2026 0.5700 0.6000 0.5341 0.5410 1,170,255 -0.02(-4.03%)
Feb 13, 2026 0.5745 0.5937 0.5500 0.5637 1,517,005 +0.01(+1.71%)
Feb 12, 2026 0.6012 0.6305 0.5500 0.5542 1,857,610 -0.05(-7.73%)
Feb 11, 2026 0.6766 0.6780 0.6002 0.6006 2,449,570 -0.07(-10.76%)
Feb 10, 2026 0.6979 0.7400 0.6566 0.6730 2,953,867 -0.08(-10.27%)
Feb 09, 2026 0.7480 0.7762 0.7164 0.7500 2,470,613 -0.04(-5.11%)
Feb 06, 2026 0.7201 0.8119 0.7100 0.7904 1,735,800 +0.10(+14.62%)
Feb 05, 2026 0.7200 0.7200 0.6701 0.6896 1,419,005 -0.03(-4.22%)
Feb 04, 2026 0.7300 0.7300 0.6737 0.7200 1,943,429 +0.00(+0.00%)
Feb 03, 2026 0.7300 0.7430 0.6800 0.7200 1,677,445 -0.01(-1.83%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.