• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Chegg, Inc. Common Stock (NY:CHGG)

    0.8046 +0.0546 (+7.28%)
    Official Closing Price Updated: 4:10 PM EST, Jan 27, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 26, 2026 0.7742 0.7753 0.7397 0.7500 1,111,452 -0.03(-3.28%)
    Jan 23, 2026 0.7750 0.7888 0.7600 0.7754 558,615 -0.01(-1.82%)
    Jan 22, 2026 0.7554 0.7900 0.7554 0.7898 841,348 +0.03(+3.53%)
    Jan 21, 2026 0.7700 0.7984 0.7503 0.7629 1,689,995 -0.02(-2.19%)
    Jan 20, 2026 0.8300 0.8550 0.7700 0.7800 2,558,468 -0.07(-8.77%)
    Jan 16, 2026 0.8647 0.8770 0.8500 0.8550 819,767 -0.03(-2.84%)
    Jan 15, 2026 0.8500 0.8800 0.8510 0.8800 626,956 -0.00(-0.23%)
    Jan 14, 2026 0.8800 0.8899 0.8498 0.8820 814,014 +0.02(+2.05%)
    Jan 13, 2026 0.9227 0.9380 0.8533 0.8643 1,824,017 -0.06(-6.05%)
    Jan 12, 2026 0.9200 0.9480 0.9200 0.9200 1,035,602 -0.03(-2.86%)
    Jan 09, 2026 0.9719 0.9890 0.9250 0.9471 1,004,281 -0.01(-0.81%)
    Jan 08, 2026 0.9409 0.9800 0.9166 0.9548 879,841 +0.03(+2.94%)
    Jan 07, 2026 0.9650 0.9679 0.9270 0.9275 717,183 -0.02(-2.46%)
    Jan 06, 2026 0.9500 0.9643 0.9224 0.9509 874,765 +0.01(+0.62%)
    Jan 05, 2026 0.9850 0.9869 0.9390 0.9450 938,465 -0.04(-3.61%)
    Jan 02, 2026 0.9451 0.9889 0.9187 0.9804 874,993 +0.05(+5.42%)
    Dec 31, 2025 0.9200 0.9550 0.9153 0.9300 1,516,146 +0.01(+0.96%)
    Dec 30, 2025 0.9748 0.9790 0.9212 0.9212 1,052,222 -0.04(-3.99%)
    Dec 29, 2025 0.9222 0.9867 0.9222 0.9595 878,012 -0.03(-3.30%)
    Dec 26, 2025 0.9200 1.010 0.9110 0.9922 1,897,623 +0.08(+9.27%)
    Dec 24, 2025 0.8926 0.9400 0.8910 0.9080 1,410,810 +0.02(+2.14%)
    Dec 23, 2025 0.9350 0.9350 0.8858 0.8890 1,000,430 +0.00(+0.08%)
    Dec 22, 2025 0.9000 0.9493 0.8883 0.8883 867,424 -0.06(-6.47%)
    Dec 19, 2025 0.9271 0.9497 0.9000 0.9497 2,129,357 +0.04(+4.79%)
    Dec 18, 2025 0.8920 0.9630 0.8900 0.9063 1,177,611 +0.01(+1.51%)
    Dec 17, 2025 0.9400 0.9639 0.8928 0.8928 865,421 -0.03(-2.96%)
    Dec 16, 2025 0.8869 0.9300 0.8869 0.9200 918,036 +0.04(+4.45%)
    Dec 15, 2025 0.9600 0.9600 0.8700 0.8808 1,185,722 -0.04(-4.26%)
    Dec 12, 2025 0.9800 1.030 0.9200 0.9200 1,550,672 -0.05(-5.08%)
    Dec 11, 2025 0.9654 0.9800 0.9201 0.9692 1,109,392 +0.03(+3.44%)
    Dec 10, 2025 0.9000 0.9800 0.8901 0.9370 1,355,344 +0.05(+5.78%)
    Dec 09, 2025 0.9100 0.9500 0.8858 0.8858 1,082,036 -0.01(-1.61%)
    Dec 08, 2025 0.9000 0.9500 0.8300 0.9003 3,010,298 +0.01(+1.16%)
    Dec 05, 2025 0.8910 0.9393 0.8500 0.8900 1,894,394 -0.01(-0.95%)
    Dec 04, 2025 0.9000 0.9250 0.8900 0.8985 839,005 -0.01(-1.00%)
    Dec 03, 2025 0.9500 0.9531 0.9000 0.9076 1,006,687 -0.04(-3.91%)
    Dec 02, 2025 0.9001 0.9600 0.8850 0.9445 2,084,377 +0.07(+7.98%)
    Dec 01, 2025 0.9005 0.9563 0.8700 0.8747 2,825,121 -0.09(-9.55%)
    Nov 28, 2025 0.9800 0.9965 0.9300 0.9671 1,694,932 +0.00(+0.13%)
    Nov 26, 2025 0.9000 1.010 0.9000 0.9658 2,422,174 +0.06(+7.22%)
    Nov 25, 2025 0.9300 0.9600 0.8727 0.9008 1,616,174 -0.04(-4.76%)
    Nov 24, 2025 0.9400 0.9499 0.8925 0.9458 2,191,147 -0.00(-0.45%)
    Nov 21, 2025 0.9093 0.9661 0.9084 0.9501 1,148,460 +0.04(+4.12%)
    Nov 20, 2025 1.010 1.040 0.8905 0.9125 2,319,300 -0.08(-7.83%)
    Nov 19, 2025 1.040 1.077 0.9662 0.9900 2,870,268 -0.06(-5.71%)
    Nov 18, 2025 1.020 1.050 1.000 1.050 986,061 +0.03(+2.94%)
    Nov 17, 2025 1.070 1.100 1.020 1.020 1,604,682 -0.07(-6.42%)
    Nov 14, 2025 1.050 1.125 1.050 1.090 1,681,719 -0.04(-3.54%)
    Nov 13, 2025 1.160 1.190 1.040 1.130 4,061,156 -0.08(-6.61%)
    Nov 12, 2025 1.080 1.230 1.080 1.210 3,606,510 +0.07(+6.14%)
    Nov 11, 2025 0.9300 1.210 0.9253 1.140 6,605,505 +0.25(+28.08%)
    Nov 10, 2025 0.9700 0.9682 0.8810 0.8901 2,252,293 -0.00(-0.09%)
    Nov 07, 2025 0.9746 1.000 0.8831 0.8909 3,189,096 -0.12(-11.79%)
    Nov 06, 2025 0.9100 1.045 0.8750 1.010 4,406,331 +0.09(+9.78%)
    Nov 05, 2025 0.9300 0.9481 0.8702 0.9200 2,172,149 -0.02(-1.84%)
    Nov 04, 2025 0.8800 0.9674 0.8800 0.9372 1,309,214 -0.00(-0.46%)
    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.
    © 2025 FinancialContent. All rights reserved.