Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chegg (CHGG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.73 0.8116 0.7233 0.7904 71,349
5th Feb 2026 (Thu) 0.7062 0.71 0.6723 0.6896 58,138
4th Feb 2026 (Wed) 0.7128 0.7201 0.6749 0.72 32,694
3rd Feb 2026 (Tue) 0.7321 0.74 0.68 0.72 100,200
2nd Feb 2026 (Mon) 0.7342 0.7613 0.7215 0.7334 58,154
30th Jan 2026 (Fri) 0.771 0.7876 0.7311 0.769 76,055
29th Jan 2026 (Thu) 0.7806 0.8012 0.7333 0.792 57,565
28th Jan 2026 (Wed) 0.805 0.8104 0.7654 0.8046 50,894
27th Jan 2026 (Tue) 0.76 0.81 0.76 0.8046 78,296
26th Jan 2026 (Mon) 0.77 0.77 0.7399 0.75 52,669
23rd Jan 2026 (Fri) 0.7845 0.785 0.76 0.7754 23,139
22nd Jan 2026 (Thu) 0.774 0.79 0.7728 0.7898 40,581
21st Jan 2026 (Wed) 0.78 0.7982 0.7503 0.7629 92,578
20th Jan 2026 (Tue) 0.851 0.851 0.7701 0.78 509,626
19th Jan 2026 (Mon) 0.8619 0.877 0.8502 0.855 58,063
16th Jan 2026 (Fri) 0.8619 0.877 0.8502 0.855 58,063
15th Jan 2026 (Thu) 0.875 0.8778 0.8515 0.88 20,772
14th Jan 2026 (Wed) 0.8877 0.8877 0.8498 0.882 78,159
13th Jan 2026 (Tue) 0.931 0.931 0.8534 0.92 138,819
12th Jan 2026 (Mon) 0.935 0.9451 0.92 0.92 61,849
9th Jan 2026 (Fri) 0.97 0.9845 0.9268 0.9471 47,615
8th Jan 2026 (Thu) 0.9273 0.9793 0.92 0.9548 58,339
7th Jan 2026 (Wed) 0.9523 0.9577 0.927 0.9275 39,656
6th Jan 2026 (Tue) 0.9498 0.9643 0.9226 0.9509 118,754
5th Jan 2026 (Mon) 0.985 0.985 0.939 0.945 50,067
2nd Jan 2026 (Fri) 0.95 0.9866 0.9199 0.9804 49,377
1st Jan 2026 (Thu) 0.92 0.9509 0.92 0.93 104,284
31st Dec 2025 (Wed) 0.92 0.9509 0.92 0.93 104,284
30th Dec 2025 (Tue) 0.9645 0.9645 0.9214 0.9212 87,067
29th Dec 2025 (Mon) 0.9477 0.9852 0.9453 0.9595 55,972
26th Dec 2025 (Fri) 0.9185 1.005 0.9185 0.9922 180,891
25th Dec 2025 (Thu) 0.9062 0.9394 0.891 0.908 367,642
24th Dec 2025 (Wed) 0.9062 0.9394 0.891 0.908 367,642
23rd Dec 2025 (Tue) 0.93 0.93 0.8859 0.889 90,574
22nd Dec 2025 (Mon) 0.915 0.949 0.8995 0.8883 32,910
19th Dec 2025 (Fri) 0.9209 0.949 0.904 0.9497 63,804
18th Dec 2025 (Thu) 0.9028 0.96 0.8958 0.9063 40,128
17th Dec 2025 (Wed) 0.95 0.9638 0.9033 0.8928 27,177
16th Dec 2025 (Tue) 0.90 0.9292 0.8975 0.92 31,113
15th Dec 2025 (Mon) 0.9412 0.9488 0.8747 0.8808 70,439
12th Dec 2025 (Fri) 0.975 1.03 0.9441 0.92 65,805
11th Dec 2025 (Thu) 0.93 0.9761 0.9255 0.9692 118,311
10th Dec 2025 (Wed) 0.90 0.9766 0.8943 0.937 68,000
9th Dec 2025 (Tue) 0.89 0.9442 0.8873 0.8858 86,495
8th Dec 2025 (Mon) 0.8935 0.95 0.831 0.9003 205,171
FTSE 100 Latest
Value10,369.75
Change60.53