Chegg, Inc. - CHGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.64	0.64	0.67	0.56	2.16M
February 19, 2026	0.56	0.59	0.59	0.59	0.55	662,900
February 18, 2026	0.54	0.58	0.58	0.59	0.54	2.16M
February 17, 2026	0.57	0.54	0.54	0.6	0.53	1.17M
February 13, 2026	0.57	0.56	0.56	0.59	0.55	1.52M
February 12, 2026	0.6	0.55	0.55	0.63	0.55	1.86M
February 11, 2026	0.68	0.6	0.6	0.68	0.6	2.45M
February 10, 2026	0.7	0.67	0.67	0.74	0.66	2.96M
February 09, 2026	0.75	0.75	0.75	0.78	0.72	2.5M
February 06, 2026	0.72	0.79	0.79	0.81	0.71	1.74M
February 05, 2026	0.72	0.69	0.69	0.72	0.67	1.42M
February 04, 2026	0.73	0.72	0.72	0.73	0.67	1.95M
February 03, 2026	0.73	0.72	0.72	0.74	0.68	1.68M
February 02, 2026	0.74	0.73	0.73	0.76	0.72	1.09M
January 30, 2026	0.79	0.77	0.77	0.79	0.73	2.03M
January 29, 2026	0.78	0.79	0.79	0.81	0.73	1.28M
January 28, 2026	0.81	0.8	0.8	0.84	0.76	1.04M
January 27, 2026	0.76	0.8	0.8	0.81	0.76	1.18M
January 26, 2026	0.77	0.75	0.75	0.78	0.74	1.11M
January 23, 2026	0.78	0.78	0.78	0.79	0.76	558,615
January 22, 2026	0.76	0.79	0.79	0.79	0.76	841,351
January 21, 2026	0.77	0.76	0.76	0.8	0.75	1.69M
January 20, 2026	0.83	0.78	0.78	0.86	0.77	2.56M
January 16, 2026	0.86	0.86	0.86	0.88	0.85	819,800
January 15, 2026	0.85	0.88	0.88	0.88	0.85	626,934
January 14, 2026	0.88	0.88	0.88	0.89	0.85	810,749
January 13, 2026	0.92	0.86	0.86	0.94	0.85	1.82M
January 12, 2026	0.92	0.92	0.92	0.95	0.92	1.04M
January 09, 2026	0.97	0.95	0.95	0.99	0.93	1M
January 08, 2026	0.94	0.95	0.95	0.98	0.92	880,071
January 07, 2026	0.97	0.93	0.93	0.97	0.93	700,209
January 06, 2026	0.95	0.95	0.95	0.96	0.92	874,836
January 05, 2026	0.99	0.95	0.95	0.99	0.94	944,600
January 02, 2026	0.95	0.98	0.98	0.99	0.92	875,000
December 31, 2025	0.92	0.93	0.93	0.96	0.92	1.52M
December 30, 2025	0.97	0.92	0.92	0.98	0.92	1.05M
December 29, 2025	0.92	0.96	0.96	0.99	0.92	878,833
December 26, 2025	0.92	0.99	0.99	1.01	0.91	1.9M
December 24, 2025	0.89	0.91	0.91	0.94	0.89	1.41M
December 23, 2025	0.94	0.89	0.89	0.94	0.89	1M
December 22, 2025	0.9	0.89	0.89	0.95	0.89	870,536
December 19, 2025	0.93	0.95	0.95	0.95	0.9	2.13M
December 18, 2025	0.89	0.91	0.91	0.96	0.89	1.18M
December 17, 2025	0.94	0.89	0.89	0.96	0.89	870,500
December 16, 2025	0.89	0.92	0.92	0.93	0.89	919,600
December 15, 2025	0.96	0.88	0.88	0.96	0.87	1.19M
December 12, 2025	0.98	0.92	0.92	1.03	0.92	1.55M
December 11, 2025	0.97	0.97	0.97	0.98	0.92	1.11M
December 10, 2025	0.9	0.94	0.94	0.98	0.89	1.48M
December 09, 2025	0.89	0.89	0.89	0.95	0.89	956,285
December 08, 2025	0.9	0.9	0.9	0.95	0.83	3.02M
December 05, 2025	0.89	0.89	0.89	0.94	0.85	1.89M
December 04, 2025	0.9	0.9	0.9	0.91	0.89	786,707
December 03, 2025	0.95	0.91	0.91	0.95	0.9	1.01M
December 02, 2025	0.9	0.94	0.94	0.96	0.89	2.08M
December 01, 2025	0.9	0.87	0.87	0.96	0.87	2.83M
November 28, 2025	0.98	0.97	0.97	1	0.93	1.69M
November 26, 2025	0.9	0.97	0.97	1.01	0.9	2.42M
November 25, 2025	0.93	0.9	0.9	0.96	0.87	1.62M
November 24, 2025	0.94	0.95	0.95	0.95	0.89	2.19M

Chegg, Inc. (CHGG) NYSE