5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
-19.37%
3 MONTH PERFORMANCE
-36.00%
6 MONTH PERFORMANCE
-46.31%
YEAR-TO-DATE PERFORMANCE
-13.98%
1 YEAR PERFORMANCE
-50.31%
Chegg, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $0.76 | $0.80 (6.4%) | $0.81 | $0.76 | 1.18 M | $87.26 M |
| 01/26/2026 | $0.77 | $0.75 (-3.13%) | $0.78 | $0.74 | 1.11 M | $81.34 M |
| 01/23/2026 | $0.78 | $0.78 (0.05%) | $0.79 | $0.76 | 558.62 K | $84.09 M |
| 01/22/2026 | $0.76 | $0.79 (4.55%) | $0.79 | $0.76 | 841.35 K | $85.65 M |
| 01/21/2026 | $0.77 | $0.76 (-0.92%) | $0.80 | $0.75 | 1.69 M | $82.74 M |
| 01/20/2026 | $0.83 | $0.78 (-6.37%) | $0.86 | $0.77 | 2.56 M | $84.59 M |
| 01/16/2026 | $0.86 | $0.86 (-1.12%) | $0.88 | $0.85 | 819.80 K | $92.72 M |
| 01/15/2026 | $0.85 | $0.88 (3.41%) | $0.88 | $0.85 | 628.40 K | $95.44 M |
| 01/14/2026 | $0.88 | $0.88 (0.23%) | $0.89 | $0.85 | 815.00 K | $95.65 M |
| 01/13/2026 | $0.92 | $0.86 (-6.33%) | $0.94 | $0.85 | 1.82 M | $93.73 M |
| 01/12/2026 | $0.92 | $0.92 (0%) | $0.95 | $0.92 | 1.04 M | $99.77 M |
| 01/09/2026 | $0.97 | $0.95 (-2.55%) | $0.99 | $0.93 | 1.00 M | $102.71 M |
| 01/08/2026 | $0.94 | $0.95 (1.48%) | $0.98 | $0.92 | 880.07 K | $103.55 M |
| 01/07/2026 | $0.97 | $0.93 (-3.89%) | $0.97 | $0.93 | 719.30 K | $100.59 M |
| 01/06/2026 | $0.95 | $0.95 (0.09%) | $0.96 | $0.92 | 874.84 K | $103.13 M |
| 01/05/2026 | $0.99 | $0.95 (-4.06%) | $0.99 | $0.94 | 944.60 K | $102.49 M |
| 01/02/2026 | $0.95 | $0.98 (3.74%) | $0.99 | $0.92 | 875.00 K | $106.32 M |
| 12/31/2025 | $0.92 | $0.93 (1.09%) | $0.96 | $0.92 | 1.52 M | $99.42 M |
| 12/30/2025 | $0.97 | $0.92 (-5.5%) | $0.98 | $0.92 | 1.05 M | $98.48 M |
| 12/29/2025 | $0.92 | $0.96 (4.04%) | $0.99 | $0.92 | 878.83 K | $102.58 M |
| 12/26/2025 | $0.92 | $0.99 (7.85%) | $1.01 | $0.91 | 1.90 M | $106.07 M |
| 12/24/2025 | $0.89 | $0.91 (1.73%) | $0.94 | $0.89 | 1.41 M | $97.07 M |
| 12/23/2025 | $0.94 | $0.89 (-4.92%) | $0.94 | $0.89 | 1.00 M | $95.04 M |
| 12/22/2025 | $0.90 | $0.89 (-1.41%) | $0.95 | $0.89 | 870.54 K | $94.97 M |
| 12/19/2025 | $0.93 | $0.95 (2.44%) | $0.95 | $0.90 | 2.13 M | $101.53 M |
| 12/18/2025 | $0.89 | $0.91 (1.6%) | $0.96 | $0.89 | 1.18 M | $96.89 M |
| 12/17/2025 | $0.94 | $0.89 (-5.02%) | $0.96 | $0.89 | 870.50 K | $95.45 M |
| 12/16/2025 | $0.89 | $0.92 (3.73%) | $0.93 | $0.89 | 919.60 K | $98.36 M |
| 12/15/2025 | $0.96 | $0.88 (-8.25%) | $0.96 | $0.87 | 1.19 M | $94.16 M |
| 12/12/2025 | $0.98 | $0.92 (-6.12%) | $1.03 | $0.92 | 1.55 M | $98.36 M |
| 12/11/2025 | $0.97 | $0.97 (0.39%) | $0.98 | $0.92 | 1.11 M | $103.62 M |
| 12/10/2025 | $0.90 | $0.94 (4.11%) | $0.98 | $0.89 | 1.48 M | $100.17 M |
| 12/09/2025 | $0.91 | $0.89 (-2.66%) | $0.95 | $0.89 | 1.08 M | $94.70 M |
| 12/08/2025 | $0.90 | $0.90 (0.03%) | $0.95 | $0.83 | 3.02 M | $96.25 M |
| 12/05/2025 | $0.89 | $0.89 (-0.11%) | $0.94 | $0.85 | 1.89 M | $95.15 M |
| 12/04/2025 | $0.90 | $0.90 (-0.17%) | $0.93 | $0.89 | 842.73 K | $96.06 M |
| 12/03/2025 | $0.95 | $0.91 (-4.77%) | $0.95 | $0.90 | 1.01 M | $97.03 M |
| 12/02/2025 | $0.90 | $0.94 (4.93%) | $0.96 | $0.89 | 2.08 M | $100.97 M |
| 12/01/2025 | $0.90 | $0.87 (-2.87%) | $0.96 | $0.87 | 2.83 M | $93.51 M |
| 11/28/2025 | $0.98 | $0.97 (-1.32%) | $1.00 | $0.93 | 1.69 M | $103.70 M |
| 11/26/2025 | $0.90 | $0.97 (7.31%) | $1.01 | $0.90 | 2.42 M | $103.25 M |
| 11/25/2025 | $0.93 | $0.90 (-3.14%) | $0.96 | $0.87 | 1.62 M | $96.30 M |
| 11/24/2025 | $0.94 | $0.95 (0.62%) | $0.95 | $0.89 | 2.19 M | $101.11 M |
| 11/21/2025 | $0.91 | $0.95 (4.49%) | $0.97 | $0.91 | 1.15 M | $101.57 M |
| 11/20/2025 | $1.01 | $0.91 (-9.65%) | $1.04 | $0.89 | 2.32 M | $97.55 M |
| 11/19/2025 | $1.04 | $0.99 (-4.81%) | $1.08 | $0.97 | 2.87 M | $105.84 M |
| 11/18/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 986.32 K | $112.25 M |
| 11/17/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.02 | 1.61 M | $109.05 M |
| 11/14/2025 | $1.05 | $1.09 (3.81%) | $1.13 | $1.05 | 1.68 M | $116.53 M |
| 11/13/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.04 | 4.07 M | $120.81 M |
| 11/12/2025 | $1.08 | $1.21 (12.04%) | $1.23 | $1.08 | 3.61 M | $129.36 M |
| 11/11/2025 | $0.93 | $1.14 (22.81%) | $1.21 | $0.93 | 6.64 M | $121.88 M |
| 11/10/2025 | $0.97 | $0.89 (-8.07%) | $0.97 | $0.88 | 2.30 M | $95.15 M |
| 11/07/2025 | $0.97 | $0.89 (-8.59%) | $1.00 | $0.88 | 3.19 M | $95.15 M |
| 11/06/2025 | $0.91 | $1.01 (10.99%) | $1.05 | $0.88 | 4.44 M | $107.98 M |
| 11/05/2025 | $0.93 | $0.92 (-1.08%) | $0.95 | $0.87 | 2.18 M | $98.36 M |
| 11/04/2025 | $0.88 | $0.94 (6.5%) | $0.97 | $0.88 | 1.31 M | $100.19 M |
| 11/03/2025 | $1.04 | $0.94 (-9.47%) | $1.05 | $0.84 | 9.82 M | $100.65 M |
| 10/31/2025 | $0.98 | $1.06 (8.16%) | $1.06 | $0.95 | 3.29 M | $113.32 M |
| 10/30/2025 | $1.09 | $0.95 (-12.59%) | $1.09 | $0.93 | 5.74 M | $101.86 M |
| 10/29/2025 | $1.23 | $1.05 (-14.63%) | $1.23 | $1.02 | 8.43 M | $112.25 M |
| 10/28/2025 | $1.38 | $1.25 (-9.42%) | $1.41 | $1.15 | 7.45 M | $133.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
