Chegg, Inc.
- High
- 1.55
- on 05/22/26
- Low
- 0.75
- on 08/20/26
- Average
- 1.0193
- 1.73mm
- Net Chg
- -0.23
- -22.33%
94 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 0.80 | 1,160,500 |
| Fr 09/04/26 | 0.85 | 2,333,100 |
| Th 09/03/26 | 0.98 | 9,108,100 |
| We 09/02/26 | 0.83 | 1,033,400 |
| Tu 09/01/26 | 0.79 | 1,127,500 |
| Mo 08/31/26 | 0.85 | 617,400 |
| Fr 08/28/26 | 0.84 | 713,100 |
| Th 08/27/26 | 0.80 | 493,500 |
| We 08/26/26 | 0.79 | 269,400 |
| Tu 08/25/26 | 0.79 | 533,400 |
| Mo 08/24/26 | 0.80 | 318,500 |
| Fr 08/21/26 | 0.82 | 1,752,700 |
| Th 08/20/26 | 0.75 | 724,700 |
| We 08/19/26 | 0.76 | 1,690,500 |
| Tu 08/18/26 | 0.76 | 1,051,400 |
| Mo 08/17/26 | 0.77 | 620,200 |
| Fr 08/14/26 | 0.79 | 617,000 |
| Th 08/13/26 | 0.80 | 1,225,800 |
| We 08/12/26 | 0.80 | 1,470,200 |
| Tu 08/11/26 | 0.84 | 573,300 |
| Mo 08/10/26 | 0.85 | 1,261,200 |
| Fr 08/07/26 | 0.92 | 951,000 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 0.88 | 4,775,600 |
| We 08/05/26 | 1.03 | 1,872,000 |
| Tu 08/04/26 | 1.03 | 819,400 |
| Mo 08/03/26 | 1.02 | 965,100 |
| Fr 07/31/26 | 0.98 | 840,800 |
| Th 07/30/26 | 1.05 | 612,700 |
| We 07/29/26 | 1.04 | 1,641,500 |
| Tu 07/28/26 | 1.08 | 2,148,700 |
| Mo 07/27/26 | 0.99 | 565,600 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 0.94 | 901,500 |
| Mo 07/06/26 | 0.98 | 1,575,800 |
| Th 07/02/26 | 1.01 | 1,181,800 |
| We 07/01/26 | 1.10 | 1,753,000 |
| Tu 06/30/26 | 1.01 | 2,067,100 |
| Mo 06/29/26 | 1.11 | 1,051,900 |
| Fr 06/26/26 | 1.13 | 1,272,800 |
| Th 06/25/26 | 1.05 | 1,570,600 |
| We 06/24/26 | 1.06 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 1.23 | 1,659,600 |
| Tu 06/02/26 | 1.34 | 1,305,400 |
| Mo 06/01/26 | 1.34 | 1,497,800 |
| Fr 05/29/26 | 1.31 | 4,436,300 |
| Th 05/28/26 | 1.50 | 1,266,100 |
| We 05/27/26 | 1.43 | 1,457,600 |
| Tu 05/26/26 | 1.42 | 2,538,500 |
| Fr 05/22/26 | 1.55 | 4,034,000 |
| Th 05/21/26 | 1.43 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 1.12 | 510,300 |
| Th 04/30/26 | 1.09 | 1,078,000 |
| We 04/29/26 | 1.14 | 2,447,200 |
| Tu 04/28/26 | 1.07 | 581,200 |
| Mo 04/27/26 | 1.05 | 2,122,700 |
| Fr 04/24/26 | 1.03 | 1,181,500 |